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 (%)
Mar 31, 2010 7.750 7.940 7.440 7.830 411,192 -0.04(-0.51%)
Mar 30, 2010 7.730 8.070 7.612 7.870 395,880 +0.18(+2.34%)
Mar 29, 2010 7.510 7.840 7.150 7.690 499,779 +0.25(+3.36%)
Mar 26, 2010 7.210 7.500 6.670 7.440 557,358 +0.25(+3.51%)
Mar 25, 2010 6.350 7.890 6.250 7.188 1,952,185 +1.34(+22.87%)
Mar 24, 2010 6.080 6.360 5.820 5.850 208,178 -0.19(-3.15%)
Mar 23, 2010 6.000 6.060 5.920 6.040 117,587 +0.08(+1.34%)
Mar 22, 2010 6.030 6.150 5.750 5.960 181,871 -0.11(-1.81%)
Mar 19, 2010 6.060 6.270 5.730 6.070 524,863 -0.08(-1.30%)
Mar 18, 2010 6.300 6.499 6.020 6.150 307,419 -0.08(-1.28%)
Mar 17, 2010 7.300 7.450 6.000 6.230 538,653 -1.08(-14.77%)
Mar 16, 2010 7.370 7.500 7.160 7.310 305,796 -0.01(-0.14%)
Mar 15, 2010 7.340 7.400 7.020 7.320 359,193 +0.16(+2.23%)
Mar 12, 2010 6.940 7.170 6.710 7.160 288,972 +0.31(+4.53%)
Mar 11, 2010 6.650 6.870 6.540 6.850 322,381 +0.28(+4.26%)
Mar 10, 2010 6.350 6.720 6.350 6.570 203,829 +0.31(+4.95%)
Mar 09, 2010 6.300 6.860 6.170 6.260 689,856 -0.09(-1.42%)
Mar 08, 2010 5.470 6.440 5.470 6.350 677,827 +0.88(+16.09%)
Mar 05, 2010 4.960 5.480 4.960 5.470 639,741 +0.56(+11.41%)
Mar 04, 2010 4.800 4.950 4.780 4.910 189,123 +0.12(+2.51%)
Mar 03, 2010 4.700 4.818 4.700 4.790 103,758 +0.12(+2.57%)
Mar 02, 2010 4.530 4.810 4.520 4.670 170,541 +0.13(+2.86%)
Mar 01, 2010 4.500 4.620 4.460 4.540 80,618 +0.04(+0.89%)
Feb 26, 2010 4.560 4.560 4.460 4.500 82,846 -0.04(-0.88%)
Feb 25, 2010 4.550 4.600 4.500 4.540 81,255 -0.03(-0.66%)
Feb 24, 2010 4.690 4.720 4.540 4.570 91,527 -0.13(-2.77%)
Feb 23, 2010 4.760 4.880 4.690 4.700 93,112 -0.06(-1.26%)
Feb 22, 2010 4.750 4.790 4.670 4.760 116,378 +0.04(+0.85%)
Feb 19, 2010 4.640 4.770 4.600 4.720 189,014 +0.08(+1.72%)
Feb 18, 2010 4.590 4.660 4.540 4.640 96,528 +0.03(+0.65%)
Feb 17, 2010 4.590 4.650 4.570 4.610 133,902 +0.04(+0.88%)
Feb 16, 2010 4.610 4.630 4.500 4.570 150,676 +0.01(+0.22%)
Feb 12, 2010 4.520 4.560 4.560 4.560 132,700 +0.04(+0.88%)
Feb 11, 2010 4.670 4.710 4.450 4.520 165,476 -0.09(-1.95%)
Feb 10, 2010 4.750 4.750 4.440 4.610 450,426 +0.18(+4.06%)
Feb 09, 2010 4.950 4.950 4.420 4.430 1,038,867 -0.91(-17.04%)
Feb 08, 2010 5.460 5.470 5.310 5.340 104,880 -0.10(-1.84%)
Feb 05, 2010 5.420 5.460 5.390 5.440 112,886 +0.05(+0.93%)
Feb 04, 2010 5.460 5.500 5.390 5.390 159,676 -0.09(-1.64%)
Feb 03, 2010 5.570 5.620 5.470 5.480 162,503 -0.09(-1.62%)
Feb 02, 2010 5.530 5.635 5.510 5.570 99,656 +0.06(+1.09%)
Feb 01, 2010 5.630 5.690 5.460 5.510 154,668 -0.11(-1.96%)
Jan 29, 2010 5.700 5.760 5.600 5.620 147,929 -0.04(-0.71%)
Jan 28, 2010 5.800 5.800 5.650 5.660 122,714 -0.10(-1.74%)
Jan 27, 2010 5.760 5.850 5.695 5.760 95,181 -0.06(-1.03%)
Jan 26, 2010 5.900 5.950 5.700 5.820 190,720 -0.08(-1.36%)
Jan 25, 2010 5.930 5.980 5.810 5.900 118,269 +0.12(+2.08%)
Jan 22, 2010 6.370 6.370 5.750 5.780 390,905 -0.57(-8.98%)
Jan 21, 2010 6.850 6.880 6.340 6.350 151,151 -0.50(-7.30%)
Jan 20, 2010 6.820 6.880 6.600 6.850 156,941 +0.09(+1.33%)
Jan 19, 2010 6.570 6.760 6.500 6.760 123,465 +0.18(+2.74%)
Jan 15, 2010 6.670 6.580 6.580 6.580 147,200 -0.06(-0.90%)
Jan 14, 2010 6.330 6.750 6.160 6.640 265,282 +0.27(+4.24%)
Jan 13, 2010 6.080 6.400 6.011 6.370 165,927 +0.29(+4.77%)
Jan 12, 2010 6.170 6.200 6.000 6.080 127,940 -0.11(-1.78%)
Jan 11, 2010 6.250 6.470 6.140 6.190 112,533 +0.00(+0.00%)
Jan 08, 2010 6.650 6.670 6.170 6.190 242,920 -0.46(-6.92%)
Jan 07, 2010 6.040 6.690 6.000 6.650 327,863 +0.64(+10.65%)
Jan 06, 2010 5.880 6.130 5.850 6.010 174,044 +0.15(+2.56%)
Jan 05, 2010 5.980 6.140 5.800 5.860 215,604 -0.08(-1.35%)
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.