Skip to main content

Conn's Inc (NQ: CONN )

3.365 -0.055 (-1.61%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.570 8.840 8.570 8.570 108,077 -0.02(-0.23%)
Feb 27, 2023 8.580 8.825 8.393 8.590 131,948 +0.19(+2.26%)
Feb 24, 2023 8.180 8.495 8.050 8.400 230,676 -0.05(-0.59%)
Feb 23, 2023 8.320 8.650 8.250 8.450 122,360 +0.22(+2.67%)
Feb 22, 2023 8.160 8.400 8.130 8.230 224,226 +0.09(+1.11%)
Feb 21, 2023 8.900 8.965 8.140 8.140 159,904 -0.89(-9.86%)
Feb 17, 2023 9.320 9.380 8.910 9.030 179,505 -0.29(-3.11%)
Feb 16, 2023 9.530 10.25 9.290 9.320 230,248 -0.40(-4.12%)
Feb 15, 2023 9.250 9.740 9.230 9.720 169,828 +0.32(+3.40%)
Feb 14, 2023 9.770 9.930 9.400 9.400 93,736 -0.46(-4.67%)
Feb 13, 2023 9.630 9.920 9.420 9.860 118,962 +0.22(+2.28%)
Feb 10, 2023 9.470 9.670 9.305 9.640 111,101 +0.05(+0.52%)
Feb 09, 2023 9.990 10.20 9.560 9.590 110,983 -0.24(-2.44%)
Feb 08, 2023 10.22 10.25 9.700 9.830 146,242 -0.45(-4.38%)
Feb 07, 2023 10.55 10.75 9.950 10.28 156,097 -0.28(-2.65%)
Feb 06, 2023 11.00 11.00 10.48 10.56 130,596 -0.53(-4.78%)
Feb 03, 2023 11.28 11.69 11.02 11.09 212,415 -0.45(-3.90%)
Feb 02, 2023 9.250 11.55 9.040 11.54 610,434 +2.17(+23.16%)
Feb 01, 2023 9.430 9.510 8.990 9.370 174,621 -0.04(-0.43%)
Jan 31, 2023 8.940 9.550 8.940 9.410 152,625 +0.47(+5.26%)
Jan 30, 2023 8.880 9.170 8.760 8.940 151,026 +0.06(+0.68%)
Jan 27, 2023 8.760 9.030 8.500 8.880 309,266 +0.15(+1.72%)
Jan 26, 2023 9.340 9.420 8.590 8.730 288,304 -0.45(-4.90%)
Jan 25, 2023 9.680 9.905 8.950 9.180 829,997 -0.62(-6.33%)
Jan 24, 2023 10.04 10.19 9.615 9.800 240,165 -0.32(-3.16%)
Jan 23, 2023 10.26 10.53 10.05 10.12 361,432 -0.02(-0.20%)
Jan 20, 2023 9.940 10.22 9.750 10.14 243,668 +0.28(+2.84%)
Jan 19, 2023 10.49 10.55 9.550 9.860 378,912 -0.71(-6.72%)
Jan 18, 2023 10.38 10.71 10.25 10.57 373,083 +0.27(+2.62%)
Jan 17, 2023 10.10 10.38 9.740 10.30 297,400 +0.18(+1.78%)
Jan 13, 2023 9.930 10.46 9.920 10.12 538,142 +0.00(+0.00%)
Jan 12, 2023 10.06 10.48 9.840 10.12 389,527 +0.06(+0.60%)
Jan 11, 2023 9.770 10.24 9.730 10.06 824,473 +0.04(+0.40%)
Jan 10, 2023 8.740 10.02 8.550 10.02 947,663 +1.30(+14.91%)
Jan 09, 2023 8.940 9.030 8.501 8.720 260,067 -0.22(-2.46%)
Jan 06, 2023 8.800 8.970 8.500 8.940 360,447 +0.24(+2.76%)
Jan 05, 2023 8.300 8.800 8.300 8.700 541,591 +0.48(+5.84%)
Jan 04, 2023 7.160 8.240 7.130 8.220 428,991 +1.09(+15.29%)
Jan 03, 2023 6.980 7.200 6.910 7.130 241,945 +0.25(+3.63%)
Dec 30, 2022 6.830 7.000 6.740 6.880 293,569 -0.11(-1.57%)
Dec 29, 2022 6.770 7.020 6.730 6.990 254,769 +0.36(+5.43%)
Dec 28, 2022 6.430 6.840 6.430 6.630 395,379 +0.29(+4.57%)
Dec 27, 2022 6.480 6.570 6.300 6.340 219,623 -0.21(-3.21%)
Dec 23, 2022 6.520 6.660 6.370 6.550 192,379 -0.01(-0.15%)
Dec 22, 2022 6.350 6.610 6.175 6.560 366,165 +0.18(+2.82%)
Dec 21, 2022 5.970 6.470 5.970 6.380 494,149 +0.57(+9.81%)
Dec 20, 2022 5.700 6.040 5.690 5.810 596,237 +0.05(+0.87%)
Dec 19, 2022 6.100 6.210 5.750 5.760 695,082 -0.28(-4.64%)
Dec 16, 2022 6.140 6.300 5.780 6.040 6,127,356 -0.25(-4.05%)
Dec 15, 2022 6.520 6.540 6.145 6.295 893,021 -0.42(-6.32%)
Dec 14, 2022 6.850 6.940 6.540 6.720 826,696 -0.06(-0.88%)
Dec 13, 2022 6.890 7.190 6.690 6.780 1,551,998 -0.56(-7.63%)
Dec 12, 2022 7.330 7.580 7.200 7.340 418,384 +0.00(+0.00%)
Dec 09, 2022 7.160 7.370 6.850 7.340 333,748 +0.03(+0.41%)
Dec 08, 2022 7.930 7.944 7.250 7.310 395,282 -0.56(-7.12%)
Dec 07, 2022 8.820 8.946 7.840 7.870 375,559 -1.23(-13.52%)
Dec 06, 2022 8.800 9.820 8.800 9.100 510,789 +0.47(+5.45%)
Dec 05, 2022 9.800 9.880 8.540 8.630 289,928 -1.23(-12.47%)
Dec 02, 2022 9.670 10.06 9.670 9.860 142,984 -0.11(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.