Conn's Inc (NQ: CONN )

14.26 USD +0.76 (+5.63%)
Official Closing Price Updated: 4:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.74 15.91 15.24 15.74 869,780 -0.08(-0.51%)
Jan 29, 2015 15.60 15.82 15.12 15.82 816,181 +0.27(+1.74%)
Jan 28, 2015 16.25 16.38 15.50 15.55 1,122,991 -0.69(-4.25%)
Jan 27, 2015 15.46 16.49 15.40 16.24 932,695 +0.55(+3.54%)
Jan 26, 2015 15.96 16.14 15.48 15.69 711,437 -0.33(-2.09%)
Jan 23, 2015 15.33 16.06 15.05 16.02 1,250,885 +0.67(+4.40%)
Jan 22, 2015 15.56 15.99 14.98 15.35 1,046,941 -0.12(-0.74%)
Jan 21, 2015 15.90 16.30 15.26 15.46 1,142,669 -0.39(-2.46%)
Jan 20, 2015 17.58 17.58 15.65 15.85 1,788,317 -1.66(-9.48%)
Jan 16, 2015 17.58 17.90 17.31 17.51 694,488 -0.11(-0.62%)
Jan 15, 2015 18.12 18.49 17.52 17.62 933,861 -0.64(-3.50%)
Jan 14, 2015 18.26 18.60 17.83 18.26 1,121,609 -0.42(-2.25%)
Jan 13, 2015 18.41 19.09 18.05 18.68 985,496 +0.40(+2.19%)
Jan 12, 2015 17.97 18.37 17.44 18.28 951,264 +0.22(+1.22%)
Jan 09, 2015 18.55 18.77 17.73 18.06 1,147,449 -0.60(-3.22%)
Jan 08, 2015 19.18 21.57 17.91 18.66 4,563,931 +0.63(+3.49%)
Jan 07, 2015 17.80 18.75 17.72 18.03 1,015,055 +0.65(+3.74%)
Jan 06, 2015 18.51 18.64 17.33 17.38 1,172,717 -1.02(-5.54%)
Jan 05, 2015 18.60 19.55 18.01 18.40 1,176,756 -0.39(-2.08%)
Jan 02, 2015 18.80 19.11 17.91 18.79 860,179 +0.10(+0.54%)
Dec 31, 2014 18.19 18.69 18.69 18.69 844,200 +0.44(+2.41%)
Dec 30, 2014 18.25 19.35 18.14 18.25 1,037,537 -0.10(-0.54%)
Dec 29, 2014 17.96 18.49 17.58 18.35 705,519 +0.26(+1.44%)
Dec 26, 2014 18.28 18.88 17.79 18.09 1,256,319 -0.14(-0.77%)
Dec 24, 2014 17.10 18.23 18.23 18.23 1,096,600 +1.23(+7.24%)
Dec 23, 2014 16.93 17.83 16.73 17.00 1,012,759 +0.06(+0.35%)
Dec 22, 2014 16.39 16.96 16.26 16.94 933,378 +0.30(+1.80%)
Dec 19, 2014 16.84 16.96 16.12 16.64 2,688,285 -0.16(-0.95%)
Dec 18, 2014 16.28 16.93 15.03 16.80 3,960,320 +0.71(+4.41%)
Dec 17, 2014 14.21 16.19 14.03 16.09 4,282,854 +1.94(+13.71%)
Dec 16, 2014 15.90 16.24 14.02 14.15 2,663,090 -1.63(-10.33%)
Dec 15, 2014 17.59 17.85 15.64 15.78 2,997,556 -1.66(-9.52%)
Dec 12, 2014 17.00 17.67 15.30 17.44 4,754,669 +0.35(+2.05%)
Dec 11, 2014 18.52 18.60 17.00 17.09 2,915,993 -1.13(-6.20%)
Dec 10, 2014 21.26 21.27 17.98 18.22 4,801,824 -2.61(-12.53%)
Dec 09, 2014 22.47 23.70 19.57 20.83 9,049,817 -14.26(-40.64%)
Dec 08, 2014 34.88 36.00 34.86 35.09 1,159,500 -0.16(-0.45%)
Dec 05, 2014 34.52 35.40 34.47 35.25 417,742 +0.69(+2.00%)
Dec 04, 2014 34.71 35.30 34.38 34.56 596,245 -0.55(-1.57%)
Dec 03, 2014 34.84 35.93 34.78 35.11 448,313 +0.02(+0.06%)
Dec 02, 2014 33.28 35.15 32.77 35.09 696,657 +2.00(+6.04%)
Dec 01, 2014 34.06 34.07 32.40 33.09 776,040 -1.21(-3.53%)
Nov 28, 2014 34.97 35.00 34.14 34.30 523,776 -0.70(-2.00%)
Nov 26, 2014 35.46 35.00 35.00 35.00 458,800 -0.32(-0.91%)
Nov 25, 2014 35.79 36.12 35.19 35.32 585,140 -0.30(-0.84%)
Nov 24, 2014 34.19 35.90 33.91 35.62 947,475 +1.61(+4.73%)
Nov 21, 2014 34.63 35.18 33.86 34.01 845,224 -0.21(-0.61%)
Nov 20, 2014 32.58 34.58 32.57 34.22 958,376 +1.70(+5.23%)
Nov 19, 2014 32.48 33.00 32.12 32.52 373,614 +0.02(+0.06%)
Nov 18, 2014 32.35 32.94 32.21 32.50 515,375 +0.18(+0.56%)
Nov 17, 2014 31.65 33.00 31.65 32.32 634,889 +0.77(+2.44%)
Nov 14, 2014 31.62 32.09 31.53 31.55 274,494 -0.13(-0.41%)
Nov 13, 2014 32.23 32.46 31.13 31.68 329,047 -0.61(-1.89%)
Nov 12, 2014 31.94 32.47 31.53 32.29 812,796 +0.14(+0.44%)
Nov 11, 2014 31.35 32.30 30.96 32.15 317,473 +0.69(+2.19%)
Nov 10, 2014 32.03 32.60 31.13 31.46 370,279 -0.65(-2.02%)
Nov 07, 2014 31.44 32.24 31.27 32.11 505,834 +0.56(+1.77%)
Nov 06, 2014 31.28 32.10 31.11 31.55 420,751 +0.31(+0.99%)
Nov 05, 2014 30.80 31.60 30.70 31.24 365,580 +0.58(+1.89%)
Nov 04, 2014 31.40 31.69 30.16 30.66 594,995 -0.94(-2.97%)
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.