Conn's Inc (NQ: CONN )

15.13 USD +0.87 (+6.10%)
Official Closing Price Updated: 6:52 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.10 12.30 11.77 12.16 84,851 +0.33(+2.79%)
Jan 29, 2009 12.36 12.68 11.83 11.83 66,268 -0.76(-6.04%)
Jan 28, 2009 12.25 13.11 12.25 12.59 114,585 +0.53(+4.39%)
Jan 27, 2009 11.98 12.23 11.65 12.06 95,322 +0.31(+2.64%)
Jan 26, 2009 12.10 12.33 11.38 11.75 171,384 -0.26(-2.16%)
Jan 23, 2009 12.10 12.51 11.87 12.01 153,095 -0.41(-3.30%)
Jan 22, 2009 12.00 12.80 12.00 12.42 113,646 +0.12(+0.98%)
Jan 21, 2009 12.10 12.36 12.00 12.30 267,147 +0.30(+2.50%)
Jan 20, 2009 11.93 12.54 11.24 12.00 315,400 -0.16(-1.32%)
Jan 16, 2009 11.33 12.36 10.55 12.16 198,958 +1.17(+10.65%)
Jan 15, 2009 11.00 11.36 10.51 10.99 146,784 -0.01(-0.09%)
Jan 14, 2009 11.42 11.42 10.73 11.00 199,395 -0.69(-5.90%)
Jan 13, 2009 11.36 12.19 11.13 11.69 273,232 +0.33(+2.90%)
Jan 12, 2009 11.00 11.46 10.92 11.36 325,642 +0.33(+2.99%)
Jan 09, 2009 11.53 12.00 10.65 11.03 175,069 -0.60(-5.16%)
Jan 08, 2009 10.93 11.99 9.820 11.63 381,339 +1.88(+19.28%)
Jan 07, 2009 10.07 10.18 9.590 9.750 101,744 -0.48(-4.69%)
Jan 06, 2009 10.29 10.34 9.900 10.23 150,564 +0.02(+0.20%)
Jan 05, 2009 9.400 10.24 9.080 10.21 282,794 +0.83(+8.85%)
Jan 02, 2009 8.550 9.410 8.500 9.380 282,566 +0.90(+10.61%)
Dec 31, 2008 7.550 8.620 7.100 8.480 191,792 +0.96(+12.77%)
Dec 30, 2008 7.030 7.900 7.030 7.520 256,220 +0.56(+8.05%)
Dec 29, 2008 7.480 7.525 6.740 6.960 91,974 -0.52(-6.95%)
Dec 26, 2008 7.560 7.790 7.350 7.480 17,868 -0.04(-0.53%)
Dec 24, 2008 7.760 7.760 7.440 7.520 21,588 -0.20(-2.59%)
Dec 23, 2008 7.820 8.190 7.540 7.720 103,918 -0.08(-1.03%)
Dec 22, 2008 7.940 8.070 7.070 7.800 135,201 -0.14(-1.76%)
Dec 19, 2008 8.760 8.760 7.550 7.940 243,286 -0.55(-6.48%)
Dec 18, 2008 8.650 8.840 8.370 8.490 148,348 -0.19(-2.19%)
Dec 17, 2008 8.630 8.710 8.120 8.680 140,824 -0.07(-0.80%)
Dec 16, 2008 8.310 8.980 8.050 8.750 117,756 +0.57(+6.97%)
Dec 15, 2008 8.980 8.980 8.050 8.180 56,955 -0.80(-8.91%)
Dec 12, 2008 8.050 9.000 7.414 8.980 72,307 +0.73(+8.85%)
Dec 11, 2008 8.280 8.700 7.780 8.250 92,793 -0.19(-2.25%)
Dec 10, 2008 8.070 9.040 7.740 8.440 70,095 +0.43(+5.37%)
Dec 09, 2008 8.290 8.390 7.250 8.010 135,921 -0.03(-0.37%)
Dec 08, 2008 7.530 8.290 7.420 8.040 210,753 +0.66(+8.94%)
Dec 05, 2008 6.440 7.470 6.340 7.380 274,406 +0.82(+12.50%)
Dec 04, 2008 5.650 6.930 5.650 6.560 328,837 +1.03(+18.63%)
Dec 03, 2008 5.540 5.710 5.210 5.530 146,357 -0.07(-1.25%)
Dec 02, 2008 5.850 5.970 5.340 5.600 345,650 +0.47(+9.16%)
Dec 01, 2008 5.950 5.950 4.640 5.130 421,815 -1.03(-16.72%)
Nov 28, 2008 6.250 6.750 5.920 6.160 191,050 -0.06(-0.96%)
Nov 26, 2008 5.780 6.570 5.060 6.220 351,956 -0.11(-1.74%)
Nov 25, 2008 6.390 7.040 5.690 6.330 167,371 +0.01(+0.16%)
Nov 24, 2008 5.990 6.760 5.940 6.320 162,584 +0.42(+7.12%)
Nov 21, 2008 6.950 6.950 5.690 5.900 139,118 -0.82(-12.20%)
Nov 20, 2008 7.310 7.570 6.610 6.720 104,861 -0.64(-8.70%)
Nov 19, 2008 8.610 9.350 7.310 7.360 153,297 -1.20(-14.02%)
Nov 18, 2008 8.250 8.800 8.050 8.560 161,616 +0.36(+4.39%)
Nov 17, 2008 8.320 8.500 8.030 8.200 89,272 -0.17(-2.03%)
Nov 14, 2008 9.490 9.490 8.320 8.370 79,101 -1.26(-13.08%)
Nov 13, 2008 8.390 9.660 8.260 9.630 128,140 +1.31(+15.75%)
Nov 12, 2008 9.270 9.950 8.180 8.320 149,706 -1.15(-12.14%)
Nov 11, 2008 9.540 10.35 8.960 9.470 123,424 -0.17(-1.76%)
Nov 10, 2008 11.56 11.65 9.520 9.640 140,662 -1.69(-14.92%)
Nov 07, 2008 11.97 11.97 10.63 11.33 139,031 -0.52(-4.39%)
Nov 06, 2008 10.98 12.73 10.94 11.85 167,161 +1.08(+10.03%)
Nov 05, 2008 12.38 12.95 10.73 10.77 173,524 -1.73(-13.84%)
Nov 04, 2008 12.94 13.14 12.34 12.50 68,912 -0.51(-3.92%)
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.