Conn's Inc (NQ: CONN )

13.50 USD -0.96 (-6.64%)
Official Closing Price Updated: 6:29 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 34.75 35.35 33.25 33.30 390,892 -1.25(-3.62%)
Jan 30, 2018 35.00 35.42 34.35 34.55 307,256 -0.90(-2.54%)
Jan 29, 2018 35.40 35.88 34.60 35.45 287,588 +0.05(+0.14%)
Jan 26, 2018 35.45 35.67 34.75 35.40 228,750 +0.35(+1.00%)
Jan 25, 2018 36.30 36.94 34.83 35.05 252,155 -1.00(-2.77%)
Jan 24, 2018 37.40 37.70 35.85 36.05 306,758 -1.15(-3.09%)
Jan 23, 2018 37.00 37.45 36.55 37.20 284,689 +0.15(+0.40%)
Jan 22, 2018 35.50 37.10 35.26 37.05 352,915 +1.55(+4.37%)
Jan 19, 2018 35.30 35.65 35.10 35.50 303,157 +0.30(+0.85%)
Jan 18, 2018 35.20 35.67 35.05 35.20 227,196 -0.10(-0.28%)
Jan 17, 2018 34.90 35.85 34.70 35.30 371,902 +0.65(+1.88%)
Jan 16, 2018 37.30 37.44 33.90 34.65 531,865 -2.50(-6.73%)
Jan 12, 2018 37.15 37.15 37.15 0 +1.30(+3.63%)
Jan 11, 2018 34.50 35.95 34.12 35.85 338,969 +1.15(+3.31%)
Jan 10, 2018 35.35 34.70 372,255 -0.10(-0.29%)
Jan 09, 2018 35.15 35.65 34.33 34.80 402,549 -0.25(-0.71%)
Jan 08, 2018 34.85 35.65 33.85 35.05 314,118 +0.15(+0.43%)
Jan 05, 2018 34.30 35.00 34.00 34.90 501,025 +0.65(+1.90%)
Jan 04, 2018 35.30 35.47 33.30 34.25 510,747 -0.95(-2.70%)
Jan 03, 2018 35.75 36.35 34.60 35.20 501,852 -0.65(-1.81%)
Jan 02, 2018 35.75 36.15 35.10 35.85 376,021 +0.30(+0.84%)
Dec 29, 2017 35.55 35.55 35.55 0 -1.40(-3.79%)
Dec 28, 2017 35.75 37.00 35.15 36.95 490,785 +1.20(+3.36%)
Dec 27, 2017 36.70 36.85 35.35 35.75 337,635 -0.90(-2.46%)
Dec 26, 2017 35.75 36.80 35.70 36.65 496,006 +0.95(+2.66%)
Dec 22, 2017 34.80 35.80 34.15 35.70 341,487 +0.95(+2.73%)
Dec 21, 2017 34.45 34.78 33.75 34.75 763,308 +0.25(+0.72%)
Dec 20, 2017 34.70 35.10 34.25 34.50 618,213 -0.10(-0.29%)
Dec 19, 2017 34.90 35.15 34.36 34.60 923,924 -1.05(-2.95%)
Dec 18, 2017 34.35 36.95 34.35 35.65 699,929 +1.70(+5.01%)
Dec 15, 2017 32.85 34.15 32.72 33.95 652,641 +1.45(+4.46%)
Dec 14, 2017 33.25 33.76 32.45 32.50 681,840 -0.60(-1.81%)
Dec 13, 2017 31.90 33.20 31.20 33.10 473,584 +1.40(+4.42%)
Dec 12, 2017 31.55 32.30 31.39 31.70 589,404 +0.30(+0.96%)
Dec 11, 2017 33.30 33.45 31.30 31.40 786,484 -1.90(-5.71%)
Dec 08, 2017 33.55 35.29 32.93 33.30 727,061 -0.15(-0.45%)
Dec 07, 2017 33.95 37.80 32.79 33.45 2,521,641 +1.95(+6.19%)
Dec 06, 2017 31.50 31.80 30.90 31.50 445,459 +0.05(+0.16%)
Dec 05, 2017 31.10 31.80 30.55 31.45 319,051 +0.35(+1.13%)
Dec 04, 2017 31.30 32.00 31.23 31.10 376,329 +0.30(+0.97%)
Dec 01, 2017 31.00 31.00 29.12 30.80 534,725 -0.10(-0.32%)
Nov 30, 2017 31.60 32.10 30.65 30.90 448,643 -0.55(-1.75%)
Nov 29, 2017 30.20 32.35 30.20 31.45 652,716 +1.30(+4.31%)
Nov 28, 2017 28.80 30.20 28.55 30.15 439,187 +1.55(+5.42%)
Nov 27, 2017 29.25 30.20 28.40 28.60 426,565 -0.50(-1.72%)
Nov 24, 2017 29.15 30.05 28.83 29.10 171,828 +0.15(+0.52%)
Nov 22, 2017 29.50 29.65 28.80 28.95 213,635 -0.45(-1.53%)
Nov 21, 2017 30.55 30.70 28.70 29.40 751,396 -1.20(-3.92%)
Nov 20, 2017 31.05 31.60 30.45 30.60 365,689 -0.40(-1.29%)
Nov 17, 2017 30.55 31.23 29.76 31.00 356,677 +0.40(+1.31%)
Nov 16, 2017 29.85 30.90 29.76 30.60 379,467 +0.95(+3.20%)
Nov 15, 2017 29.80 30.15 29.12 29.65 584,583 -0.35(-1.17%)
Nov 14, 2017 29.85 30.40 29.75 30.00 249,835 +0.05(+0.17%)
Nov 13, 2017 30.15 30.40 29.60 29.95 205,992 -0.45(-1.48%)
Nov 10, 2017 30.25 31.74 30.25 30.40 350,823 -0.05(-0.16%)
Nov 09, 2017 29.55 30.70 29.45 30.45 192,247 +0.60(+2.01%)
Nov 08, 2017 29.75 30.00 29.45 29.85 250,418 -0.10(-0.33%)
Nov 07, 2017 30.95 31.05 29.65 29.95 453,717 -0.75(-2.44%)
Nov 06, 2017 30.65 31.70 30.45 30.70 478,213 +0.15(+0.49%)
Nov 03, 2017 31.05 31.74 30.40 30.55 270,350 -0.40(-1.29%)
Nov 02, 2017 30.90 31.05 29.80 30.95 260,816 -0.05(-0.16%)
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.