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, 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%)
Jan 02, 2020 12.43 12.47 11.65 11.71 2,451,147 -0.68(-5.49%)
Dec 31, 2019 12.29 12.47 12.11 12.39 1,568,600 +0.05(+0.41%)
Dec 30, 2019 12.34 12.43 12.16 12.34 1,172,461 +0.03(+0.24%)
Dec 27, 2019 12.39 12.53 12.26 12.31 910,900 -0.08(-0.65%)
Dec 26, 2019 12.46 12.54 12.16 12.39 1,244,722 -0.10(-0.80%)
Dec 24, 2019 12.61 12.63 12.30 12.49 550,000 -0.05(-0.40%)
Dec 23, 2019 12.61 12.61 12.16 12.54 1,226,517 +0.02(+0.16%)
Dec 20, 2019 12.53 12.67 12.32 12.52 2,140,100 +0.04(+0.32%)
Dec 19, 2019 12.47 12.59 12.22 12.48 1,348,677 -0.03(-0.24%)
Dec 18, 2019 12.55 12.62 12.18 12.51 1,732,699 +0.01(+0.08%)
Dec 17, 2019 12.46 12.71 12.27 12.50 1,701,577 +0.08(+0.64%)
Dec 16, 2019 12.67 12.94 12.32 12.42 2,111,626 -0.17(-1.35%)
Dec 13, 2019 13.33 13.34 12.53 12.59 2,228,900 -0.59(-4.48%)
Dec 12, 2019 13.10 13.85 13.05 13.18 2,144,609 -0.02(-0.15%)
Dec 11, 2019 13.71 14.00 13.03 13.20 3,998,319 -0.45(-3.30%)
Dec 10, 2019 15.00 15.05 13.45 13.65 9,339,948 -6.85(-33.41%)
Dec 09, 2019 19.42 20.62 19.40 20.50 975,352 +1.08(+5.56%)
Dec 06, 2019 19.52 19.94 19.30 19.42 667,500 +0.21(+1.09%)
Dec 05, 2019 19.69 20.23 19.07 19.21 596,240 -0.27(-1.39%)
Dec 04, 2019 20.57 20.94 19.29 19.48 509,272 -1.08(-5.25%)
Dec 03, 2019 20.61 20.99 20.22 20.56 395,807 -0.37(-1.77%)
Dec 02, 2019 21.82 22.00 20.81 20.93 466,423 -1.00(-4.56%)
Nov 29, 2019 21.90 22.21 21.61 21.93 201,100 +0.00(+0.00%)
Nov 27, 2019 21.84 22.01 21.65 21.93 281,000 +0.15(+0.69%)
Nov 26, 2019 21.88 22.14 21.67 21.78 411,270 -0.07(-0.32%)
Nov 25, 2019 21.66 22.16 21.54 21.85 474,893 +0.38(+1.77%)
Nov 22, 2019 21.14 21.55 21.10 21.47 470,700 +0.46(+2.19%)
Nov 21, 2019 21.42 21.48 20.91 21.01 501,438 -0.37(-1.73%)
Nov 20, 2019 21.17 21.68 21.09 21.38 308,338 +0.11(+0.52%)
Nov 19, 2019 21.87 22.09 21.21 21.27 371,916 -0.78(-3.54%)
Nov 18, 2019 22.10 22.30 21.91 22.05 193,319 -0.18(-0.81%)
Nov 15, 2019 22.58 22.58 21.68 22.23 251,900 -0.16(-0.71%)
Nov 14, 2019 22.13 22.61 22.13 22.39 271,417 +0.26(+1.17%)
Nov 13, 2019 22.51 22.70 22.05 22.13 190,063 -0.57(-2.51%)
Nov 12, 2019 22.51 22.98 22.47 22.70 225,359 +0.16(+0.71%)
Nov 11, 2019 22.43 22.92 22.30 22.54 257,960 -0.07(-0.33%)
Nov 08, 2019 23.61 23.80 22.54 22.61 313,100 -1.29(-5.38%)
Nov 07, 2019 23.96 24.23 23.68 23.90 321,560 +0.18(+0.76%)
Nov 06, 2019 23.85 24.15 23.21 23.72 344,195 -0.03(-0.13%)
Nov 05, 2019 24.02 24.82 23.63 23.75 361,087 -0.36(-1.49%)
Nov 04, 2019 24.93 25.10 23.88 24.11 367,225 -0.63(-2.55%)
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.