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, 2020 4.510 4.680 4.080 4.180 963,289 -0.41(-8.93%)
Mar 30, 2020 5.070 5.070 4.550 4.590 821,971 -0.51(-10.00%)
Mar 27, 2020 5.020 5.320 4.900 5.100 558,000 -0.19(-3.59%)
Mar 26, 2020 5.000 5.640 4.850 5.290 830,606 +0.40(+8.18%)
Mar 25, 2020 4.810 5.352 4.580 4.890 800,555 +0.08(+1.66%)
Mar 24, 2020 4.460 5.030 4.410 4.810 1,272,786 +0.65(+15.62%)
Mar 23, 2020 4.070 4.340 3.710 4.160 992,610 -0.05(-1.19%)
Mar 20, 2020 4.370 4.720 4.010 4.210 2,040,500 -0.10(-2.32%)
Mar 19, 2020 3.400 4.340 3.020 4.310 2,044,548 +0.87(+25.29%)
Mar 18, 2020 3.730 3.960 2.830 3.440 1,311,565 -0.59(-14.64%)
Mar 17, 2020 4.450 4.450 3.700 4.030 2,124,567 -0.35(-7.99%)
Mar 16, 2020 4.700 5.150 4.220 4.380 1,706,419 -1.44(-24.74%)
Mar 13, 2020 4.900 5.850 4.520 5.820 1,624,600 +1.27(+27.91%)
Mar 12, 2020 5.000 5.090 4.510 4.550 1,510,629 -1.22(-21.14%)
Mar 11, 2020 6.670 6.670 5.610 5.770 1,214,186 -1.03(-15.15%)
Mar 10, 2020 6.750 7.220 6.480 6.800 1,472,929 +0.29(+4.45%)
Mar 09, 2020 6.350 6.590 6.070 6.510 1,507,555 -0.41(-5.92%)
Mar 06, 2020 7.170 7.430 6.720 6.920 1,482,200 -0.44(-5.98%)
Mar 05, 2020 7.110 7.370 7.000 7.360 868,106 +0.06(+0.82%)
Mar 04, 2020 7.560 7.580 6.990 7.300 1,578,247 -0.13(-1.75%)
Mar 03, 2020 8.070 8.210 7.340 7.430 1,116,646 -0.61(-7.59%)
Mar 02, 2020 8.130 8.140 7.650 8.040 768,642 -0.11(-1.35%)
Feb 28, 2020 7.700 8.270 7.684 8.150 1,111,100 +0.22(+2.77%)
Feb 27, 2020 7.920 8.340 7.510 7.930 1,448,508 -0.24(-2.94%)
Feb 26, 2020 8.730 8.760 8.020 8.170 978,536 -0.47(-5.44%)
Feb 25, 2020 9.070 9.150 8.550 8.640 924,667 -0.40(-4.42%)
Feb 24, 2020 9.040 9.380 8.900 9.040 645,098 -0.32(-3.42%)
Feb 21, 2020 9.150 9.570 9.110 9.360 692,000 +0.12(+1.30%)
Feb 20, 2020 9.070 9.310 9.040 9.240 734,754 +0.14(+1.54%)
Feb 19, 2020 9.150 9.330 9.000 9.100 702,164 -0.02(-0.22%)
Feb 18, 2020 9.370 9.450 8.963 9.120 717,898 -0.28(-2.98%)
Feb 14, 2020 9.620 9.670 9.280 9.400 573,500 -0.22(-2.29%)
Feb 13, 2020 9.700 9.840 9.510 9.620 426,455 -0.15(-1.54%)
Feb 12, 2020 9.380 9.930 9.380 9.770 747,274 +0.49(+5.28%)
Feb 11, 2020 9.030 9.450 9.000 9.280 591,110 +0.22(+2.43%)
Feb 10, 2020 9.130 9.130 8.830 9.060 511,705 -0.10(-1.09%)
Feb 07, 2020 9.470 9.470 8.860 9.160 783,900 -0.40(-4.18%)
Feb 06, 2020 9.740 9.810 9.290 9.560 908,645 -0.11(-1.14%)
Feb 05, 2020 8.300 9.800 8.260 9.670 1,898,228 +1.45(+17.64%)
Feb 04, 2020 8.770 8.800 8.210 8.220 1,049,072 -0.47(-5.41%)
Feb 03, 2020 8.790 8.900 8.580 8.690 808,288 -0.07(-0.80%)
Jan 31, 2020 8.960 8.985 8.690 8.760 704,100 -0.26(-2.88%)
Jan 30, 2020 9.160 9.300 9.020 9.020 463,793 -0.26(-2.80%)
Jan 29, 2020 9.230 9.390 9.100 9.280 585,930 +0.07(+0.76%)
Jan 28, 2020 8.910 9.250 8.870 9.210 694,330 +0.36(+4.07%)
Jan 27, 2020 9.000 9.130 8.850 8.850 854,079 -0.32(-3.49%)
Jan 24, 2020 9.660 9.700 8.990 9.170 1,529,600 -0.47(-4.88%)
Jan 23, 2020 9.950 9.970 9.550 9.640 753,576 -0.31(-3.12%)
Jan 22, 2020 10.01 10.17 9.940 9.950 738,613 -0.07(-0.70%)
Jan 21, 2020 10.37 10.40 9.920 10.02 1,296,369 -0.36(-3.42%)
Jan 17, 2020 10.55 10.82 10.34 10.38 1,220,800 -0.14(-1.33%)
Jan 16, 2020 10.35 10.62 10.34 10.52 684,702 +0.21(+1.99%)
Jan 15, 2020 10.56 10.60 10.23 10.31 1,281,218 -0.26(-2.46%)
Jan 14, 2020 10.63 10.77 10.49 10.57 894,588 -0.14(-1.31%)
Jan 13, 2020 10.77 10.89 10.55 10.71 733,841 -0.09(-0.83%)
Jan 10, 2020 10.62 10.84 10.54 10.80 935,100 +0.18(+1.69%)
Jan 09, 2020 11.06 11.09 10.59 10.62 1,264,000 -0.39(-3.54%)
Jan 08, 2020 11.18 11.38 11.01 11.01 1,032,153 -0.21(-1.87%)
Jan 07, 2020 11.53 11.65 11.17 11.22 2,059,220 -0.31(-2.69%)
Jan 06, 2020 11.51 11.90 11.45 11.53 1,458,614 -0.08(-0.69%)
Jan 03, 2020 11.61 11.91 11.47 11.61 1,514,300 -0.10(-0.85%)
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.