Conn's Inc (NQ: CONN )

14.19 USD +0.10 (+0.71%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.30 21.27 20.00 20.94 1,730,817 +0.59(+2.90%)
Jan 30, 2019 21.39 21.65 20.19 20.35 3,313,094 +1.47(+7.79%)
Jan 29, 2019 18.53 19.05 18.12 18.88 876,110 +0.36(+1.94%)
Jan 28, 2019 18.79 18.99 18.29 18.52 1,103,644 -0.49(-2.58%)
Jan 25, 2019 19.06 19.61 18.87 19.01 930,700 +0.16(+0.85%)
Jan 24, 2019 18.70 18.97 18.39 18.85 1,099,654 +0.14(+0.75%)
Jan 23, 2019 18.50 19.48 18.40 18.71 411,909 +0.22(+1.19%)
Jan 22, 2019 19.52 19.70 18.44 18.49 826,475 -1.16(-5.90%)
Jan 18, 2019 19.49 20.26 19.21 19.65 476,000 +0.31(+1.60%)
Jan 17, 2019 18.88 19.54 18.60 19.34 455,154 +0.32(+1.68%)
Jan 16, 2019 19.14 19.49 18.90 19.02 295,186 -0.13(-0.68%)
Jan 15, 2019 19.20 19.36 18.81 19.15 347,032 -0.04(-0.21%)
Jan 14, 2019 19.15 19.65 18.81 19.19 437,205 -0.21(-1.08%)
Jan 11, 2019 20.02 20.75 19.33 19.40 635,700 -0.71(-3.53%)
Jan 10, 2019 20.07 20.30 19.50 20.11 942,632 -0.28(-1.37%)
Jan 09, 2019 19.99 20.73 19.80 20.39 397,213 +0.48(+2.41%)
Jan 08, 2019 19.99 20.41 19.69 19.91 610,446 +0.16(+0.81%)
Jan 07, 2019 19.68 20.08 19.22 19.75 678,056 +0.06(+0.30%)
Jan 04, 2019 19.62 20.02 19.48 19.69 949,900 +0.43(+2.23%)
Jan 03, 2019 19.35 19.77 18.33 19.26 458,723 -0.32(-1.63%)
Jan 02, 2019 18.46 20.10 18.30 19.58 1,354,339 +0.72(+3.82%)
Dec 31, 2018 19.08 19.11 18.39 18.86 429,300 -0.05(-0.26%)
Dec 28, 2018 17.82 19.49 17.67 18.91 730,900 +1.13(+6.36%)
Dec 27, 2018 18.36 18.36 17.00 17.78 651,442 -1.08(-5.73%)
Dec 26, 2018 17.83 19.01 17.38 18.86 526,501 +1.27(+7.22%)
Dec 24, 2018 17.48 18.42 17.00 17.59 336,100 -0.02(-0.11%)
Dec 21, 2018 18.55 18.55 17.43 17.61 1,096,100 -1.06(-5.68%)
Dec 20, 2018 18.96 19.18 18.19 18.67 504,979 -0.29(-1.53%)
Dec 19, 2018 20.25 20.41 18.82 18.96 423,370 -1.20(-5.95%)
Dec 18, 2018 20.18 20.33 19.72 20.16 539,767 +0.23(+1.15%)
Dec 17, 2018 19.89 20.83 19.75 19.93 583,055 +0.00(+0.00%)
Dec 14, 2018 20.19 21.27 19.56 19.93 627,600 -0.55(-2.69%)
Dec 13, 2018 21.92 22.24 20.37 20.48 949,035 -1.44(-6.57%)
Dec 12, 2018 23.14 23.40 21.79 21.92 560,002 -0.99(-4.32%)
Dec 11, 2018 24.32 24.50 22.75 22.91 402,181 -0.92(-3.86%)
Dec 10, 2018 24.71 25.84 23.73 23.83 777,325 +0.10(+0.42%)
Dec 07, 2018 24.95 25.34 23.46 23.73 769,500 -1.26(-5.04%)
Dec 06, 2018 24.60 25.07 22.73 24.99 1,285,096 +0.20(+0.81%)
Dec 04, 2018 26.48 27.38 23.90 24.79 4,496,000 -4.09(-14.16%)
Dec 03, 2018 28.44 29.43 28.25 28.88 790,165 +0.97(+3.48%)
Nov 30, 2018 27.31 27.96 26.63 27.91 699,300 +0.37(+1.34%)
Nov 29, 2018 27.13 28.15 26.48 27.54 483,819 +0.39(+1.44%)
Nov 28, 2018 26.21 27.29 25.80 27.15 504,509 +0.96(+3.67%)
Nov 27, 2018 26.28 26.72 25.89 26.19 212,374 -0.27(-1.02%)
Nov 26, 2018 26.50 26.66 25.85 26.46 422,675 +0.67(+2.60%)
Nov 23, 2018 25.67 26.59 25.30 25.79 156,600 -0.13(-0.50%)
Nov 21, 2018 25.92 25.92 25.92 0 +0.77(+3.06%)
Nov 20, 2018 26.32 26.40 24.58 25.15 433,586 -1.83(-6.78%)
Nov 19, 2018 27.39 27.76 26.75 26.98 663,015 -0.59(-2.14%)
Nov 16, 2018 28.42 28.42 26.90 27.57 251,300 -1.24(-4.30%)
Nov 15, 2018 28.39 29.26 27.28 28.81 554,209 +0.16(+0.56%)
Nov 14, 2018 29.52 30.50 28.47 28.65 246,827 -0.42(-1.44%)
Nov 13, 2018 28.71 29.71 28.50 29.07 195,804 +0.41(+1.43%)
Nov 12, 2018 29.11 29.43 28.55 28.66 179,845 -0.46(-1.58%)
Nov 09, 2018 30.02 30.64 28.78 29.12 154,800 -1.18(-3.89%)
Nov 08, 2018 29.52 30.54 29.27 30.30 173,147 +0.64(+2.16%)
Nov 07, 2018 30.33 30.80 29.22 29.66 343,139 -0.49(-1.63%)
Nov 06, 2018 29.45 30.28 29.11 30.15 200,915 +0.69(+2.34%)
Nov 05, 2018 29.69 30.63 29.36 29.46 367,702 -0.24(-0.81%)
Nov 02, 2018 28.44 29.74 28.36 29.70 318,800 +1.44(+5.10%)
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.