Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conn's Inc (NQ: CONN )

3.820 +0.120 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.590 4.620 4.310 4.480 227,510 -0.38(-7.82%)
Mar 30, 2011 4.860 4.860 4.700 4.860 191,659 +0.12(+2.53%)
Mar 29, 2011 4.670 4.770 4.640 4.740 82,237 +0.05(+1.07%)
Mar 28, 2011 4.680 4.720 4.601 4.690 77,807 +0.03(+0.64%)
Mar 25, 2011 4.610 4.690 4.510 4.660 83,999 +0.05(+1.08%)
Mar 24, 2011 4.620 4.630 4.550 4.610 114,832 +0.04(+0.88%)
Mar 23, 2011 4.600 4.600 4.500 4.570 58,597 +0.07(+1.56%)
Mar 22, 2011 4.410 4.600 4.350 4.500 60,421 +0.08(+1.81%)
Mar 21, 2011 4.350 4.420 4.280 4.420 76,781 +0.15(+3.51%)
Mar 18, 2011 4.370 4.400 4.260 4.270 143,966 -0.06(-1.39%)
Mar 17, 2011 4.340 4.640 4.320 4.330 67,724 +0.02(+0.46%)
Mar 16, 2011 4.430 4.470 4.300 4.310 60,773 -0.16(-3.58%)
Mar 15, 2011 4.470 4.480 4.140 4.470 82,665 -0.09(-1.97%)
Mar 14, 2011 4.500 4.600 4.460 4.560 54,331 -0.02(-0.44%)
Mar 11, 2011 4.580 4.660 4.500 4.580 122,065 -0.04(-0.87%)
Mar 10, 2011 4.570 4.630 4.520 4.620 56,877 -0.02(-0.43%)
Mar 09, 2011 4.590 4.660 4.550 4.640 44,646 +0.03(+0.65%)
Mar 08, 2011 4.530 4.630 4.500 4.610 60,647 +0.05(+1.10%)
Mar 07, 2011 4.690 4.690 4.500 4.560 61,086 -0.08(-1.72%)
Mar 04, 2011 4.590 4.720 4.580 4.640 106,925 +0.06(+1.31%)
Mar 03, 2011 4.650 4.680 4.250 4.580 203,343 -0.03(-0.65%)
Mar 02, 2011 4.500 4.640 4.500 4.610 114,979 +0.12(+2.67%)
Mar 01, 2011 4.490 4.630 4.380 4.490 334,129 +0.04(+0.90%)
Feb 28, 2011 4.580 4.580 4.380 4.450 56,260 -0.09(-1.98%)
Feb 25, 2011 4.400 4.590 4.360 4.540 120,571 +0.13(+2.95%)
Feb 24, 2011 4.300 4.480 4.180 4.410 117,473 +0.16(+3.76%)
Feb 23, 2011 4.230 4.280 4.160 4.250 98,130 +0.04(+0.95%)
Feb 22, 2011 4.190 4.288 4.150 4.210 132,327 -0.02(-0.47%)
Feb 18, 2011 4.260 4.300 4.220 4.230 201,628 +0.00(+0.00%)
Feb 17, 2011 4.210 4.260 4.100 4.230 119,572 +0.03(+0.71%)
Feb 16, 2011 4.490 4.490 4.140 4.200 166,574 -0.03(-0.71%)
Feb 15, 2011 4.340 4.340 4.180 4.230 143,374 -0.12(-2.76%)
Feb 14, 2011 4.410 4.450 4.320 4.350 88,115 -0.04(-0.91%)
Feb 11, 2011 4.250 4.450 4.250 4.390 79,557 +0.11(+2.57%)
Feb 10, 2011 4.290 4.350 4.230 4.280 131,366 +0.03(+0.71%)
Feb 09, 2011 4.420 4.440 4.180 4.250 228,937 -0.08(-1.85%)
Feb 08, 2011 4.600 4.630 4.260 4.330 426,785 -0.30(-6.48%)
Feb 07, 2011 4.450 4.780 4.450 4.630 201,811 +0.13(+2.89%)
Feb 04, 2011 4.530 4.530 4.430 4.500 66,189 -0.05(-1.10%)
Feb 03, 2011 4.460 4.550 4.450 4.550 62,905 +0.09(+2.02%)
Feb 02, 2011 4.480 4.540 4.390 4.460 78,840 -0.05(-1.11%)
Feb 01, 2011 4.430 4.550 4.420 4.510 145,517 +0.09(+2.04%)
Jan 31, 2011 4.440 4.590 4.370 4.420 241,203 +0.01(+0.23%)
Jan 28, 2011 4.550 4.580 4.390 4.410 207,224 -0.15(-3.29%)
Jan 27, 2011 4.630 4.630 4.440 4.560 69,014 -0.08(-1.72%)
Jan 26, 2011 4.410 4.670 4.330 4.640 138,552 +0.22(+4.98%)
Jan 25, 2011 4.270 4.420 4.260 4.420 58,997 +0.10(+2.31%)
Jan 24, 2011 4.280 4.390 4.250 4.320 112,903 +0.03(+0.70%)
Jan 21, 2011 4.370 4.490 4.250 4.290 88,128 -0.03(-0.69%)
Jan 20, 2011 4.260 4.490 4.250 4.320 82,990 +0.06(+1.41%)
Jan 19, 2011 4.440 4.550 4.250 4.260 126,708 -0.20(-4.48%)
Jan 18, 2011 4.510 4.510 4.430 4.460 63,530 -0.06(-1.33%)
Jan 14, 2011 4.500 4.570 4.460 4.520 60,124 +0.00(+0.00%)
Jan 13, 2011 4.510 4.570 4.450 4.520 171,263 -0.03(-0.66%)
Jan 12, 2011 4.490 4.820 4.450 4.550 323,112 +0.06(+1.34%)
Jan 11, 2011 4.510 4.590 4.460 4.490 73,168 -0.02(-0.44%)
Jan 10, 2011 4.470 4.580 4.410 4.510 135,107 +0.03(+0.67%)
Jan 07, 2011 4.650 4.710 4.400 4.480 220,524 -0.15(-3.24%)
Jan 06, 2011 4.730 4.740 4.600 4.630 239,371 -0.11(-2.32%)
Jan 05, 2011 4.610 4.740 4.410 4.740 189,270 +0.13(+2.82%)
Jan 04, 2011 4.700 4.730 4.370 4.610 471,583 -0.06(-1.28%)
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.