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

Conn's Inc (NQ: CONN )

3.705 +0.075 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2016 6.750 6.920 6.634 6.790 537,385 +0.15(+2.26%)
Aug 30, 2016 6.640 6.690 6.565 6.640 305,794 +0.02(+0.30%)
Aug 29, 2016 6.700 6.810 6.600 6.620 291,557 -0.08(-1.19%)
Aug 26, 2016 6.750 6.860 6.550 6.700 414,335 -0.05(-0.74%)
Aug 25, 2016 6.740 6.850 6.700 6.750 307,003 -0.03(-0.44%)
Aug 24, 2016 6.860 6.987 6.770 6.780 387,379 -0.12(-1.74%)
Aug 23, 2016 6.960 7.100 6.860 6.900 550,454 +0.01(+0.15%)
Aug 22, 2016 6.920 6.950 6.770 6.890 305,648 -0.07(-1.01%)
Aug 19, 2016 7.030 7.060 6.880 6.960 388,635 -0.05(-0.71%)
Aug 18, 2016 7.090 7.200 6.928 7.010 501,305 -0.04(-0.57%)
Aug 17, 2016 7.060 7.160 6.880 7.050 597,376 -0.04(-0.56%)
Aug 16, 2016 6.920 7.100 6.840 7.090 606,678 +0.12(+1.72%)
Aug 15, 2016 6.970 7.180 6.910 6.970 558,723 +0.05(+0.72%)
Aug 12, 2016 6.800 6.940 6.700 6.920 601,223 +0.10(+1.47%)
Aug 11, 2016 6.870 6.940 6.730 6.820 546,662 +0.05(+0.74%)
Aug 10, 2016 6.870 6.870 6.670 6.770 382,203 -0.06(-0.88%)
Aug 09, 2016 6.970 7.014 6.820 6.830 424,962 -0.11(-1.59%)
Aug 08, 2016 7.000 7.200 6.870 6.940 303,934 -0.02(-0.29%)
Aug 05, 2016 6.940 7.080 6.880 6.960 271,767 +0.11(+1.61%)
Aug 04, 2016 7.090 7.220 6.790 6.850 439,446 -0.18(-2.56%)
Aug 03, 2016 6.640 7.135 6.540 7.030 609,668 +0.37(+5.56%)
Aug 02, 2016 6.980 7.050 6.630 6.660 507,206 -0.30(-4.31%)
Aug 01, 2016 7.140 7.140 6.910 6.960 248,286 -0.15(-2.11%)
Jul 29, 2016 7.020 7.180 6.910 7.110 439,704 +0.16(+2.30%)
Jul 28, 2016 7.130 7.130 6.900 6.950 461,584 -0.16(-2.25%)
Jul 27, 2016 7.190 7.360 6.990 7.110 353,031 -0.05(-0.70%)
Jul 26, 2016 7.200 7.320 7.130 7.160 351,308 -0.03(-0.42%)
Jul 25, 2016 7.090 7.370 7.050 7.190 508,562 +0.08(+1.13%)
Jul 22, 2016 7.300 7.300 7.000 7.110 436,226 -0.13(-1.80%)
Jul 21, 2016 7.120 7.610 7.100 7.240 875,304 +0.14(+1.97%)
Jul 20, 2016 7.140 7.160 6.944 7.100 899,073 +0.10(+1.43%)
Jul 19, 2016 7.210 7.340 6.940 7.000 738,350 -0.25(-3.45%)
Jul 18, 2016 7.230 7.430 7.160 7.250 413,704 +0.01(+0.14%)
Jul 15, 2016 7.480 7.506 7.220 7.240 1,348,333 -0.18(-2.43%)
Jul 14, 2016 7.510 7.700 7.400 7.420 217,838 -0.08(-1.07%)
Jul 13, 2016 7.520 7.620 7.340 7.500 289,773 -0.01(-0.13%)
Jul 12, 2016 7.220 7.670 7.174 7.510 907,356 +0.36(+5.03%)
Jul 11, 2016 7.240 7.410 7.130 7.150 413,786 -0.10(-1.38%)
Jul 08, 2016 7.210 7.190 7.190 7.250 618,261 +0.06(+0.83%)
Jul 07, 2016 7.200 7.376 6.930 7.190 402,975 +0.04(+0.56%)
Jul 05, 2016 7.460 7.630 6.980 7.150 636,065 -0.39(-5.17%)
Jul 01, 2016 7.530 7.540 7.540 7.540 336,100 +0.02(+0.27%)
Jun 30, 2016 7.440 7.620 7.150 7.520 539,510 +0.05(+0.67%)
Jun 29, 2016 7.450 7.650 7.250 7.470 429,744 +0.15(+2.05%)
Jun 28, 2016 7.320 7.550 7.110 7.320 749,649 +0.45(+6.55%)
Jun 27, 2016 7.710 7.710 6.700 6.870 1,028,788 -0.86(-11.13%)
Jun 24, 2016 7.620 7.800 7.530 7.730 982,683 -0.34(-4.21%)
Jun 23, 2016 8.240 8.330 8.010 8.070 804,032 -0.03(-0.37%)
Jun 22, 2016 8.450 8.485 8.060 8.100 455,270 -0.29(-3.46%)
Jun 21, 2016 8.560 8.570 8.252 8.390 381,082 -0.11(-1.29%)
Jun 20, 2016 8.460 8.730 8.350 8.500 654,533 +0.16(+1.92%)
Jun 17, 2016 8.080 8.590 8.070 8.340 1,563,945 +0.31(+3.86%)
Jun 16, 2016 8.000 8.220 7.895 8.030 429,137 +0.00(+0.00%)
Jun 15, 2016 7.900 8.610 7.900 8.030 724,300 +0.14(+1.77%)
Jun 14, 2016 8.090 8.220 7.600 7.890 782,081 -0.19(-2.35%)
Jun 13, 2016 8.170 8.750 8.060 8.080 652,104 -0.09(-1.10%)
Jun 10, 2016 8.450 8.450 8.110 8.170 704,647 -0.32(-3.77%)
Jun 09, 2016 9.000 9.050 8.420 8.490 710,907 -0.50(-5.56%)
Jun 08, 2016 9.090 9.240 8.850 8.990 579,295 -0.06(-0.66%)
Jun 07, 2016 8.520 9.150 8.240 9.050 1,389,517 +0.39(+4.50%)
Jun 06, 2016 8.530 8.700 8.010 8.660 2,754,394 +0.15(+1.76%)
Jun 03, 2016 8.560 9.300 8.350 8.510 4,298,328 -0.12(-1.39%)
Jun 02, 2016 9.850 9.900 8.475 8.630 6,294,209 -3.08(-26.30%)
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.