Conn's Inc (NQ: CONN )

14.09 USD -0.37 (-2.56%)
Official Closing Price Updated: 7:58 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.48 19.64 18.02 19.30 241,209 +0.48(+2.55%)
Jan 30, 2008 19.33 19.49 18.74 18.82 110,379 -0.57(-2.94%)
Jan 29, 2008 18.50 19.47 18.33 19.39 138,309 +1.15(+6.30%)
Jan 28, 2008 18.50 18.50 17.54 18.24 244,858 -0.43(-2.30%)
Jan 25, 2008 20.13 20.47 18.26 18.67 188,318 -1.37(-6.84%)
Jan 24, 2008 18.67 20.60 18.18 20.04 274,884 +1.41(+7.57%)
Jan 23, 2008 16.54 18.97 16.04 18.63 476,005 +1.66(+9.78%)
Jan 22, 2008 14.64 17.12 14.05 16.97 351,685 +1.75(+11.50%)
Jan 21, 2008 16.44 17.03 15.18 15.22 186,370 +0.00(+0.00%)
Jan 18, 2008 16.44 17.03 15.18 15.22 186,370 -1.06(-6.51%)
Jan 17, 2008 16.55 16.90 15.65 16.28 254,959 -0.09(-0.55%)
Jan 16, 2008 16.20 17.54 15.84 16.37 377,102 +0.03(+0.18%)
Jan 15, 2008 17.59 18.20 15.07 16.34 681,964 -1.62(-9.02%)
Jan 14, 2008 17.11 18.79 16.50 17.96 307,061 +0.90(+5.28%)
Jan 11, 2008 15.95 17.29 14.84 17.06 312,752 +0.95(+5.90%)
Jan 10, 2008 15.50 16.21 14.66 16.11 464,805 +0.21(+1.32%)
Jan 09, 2008 16.06 16.13 15.60 15.90 672,154 -0.40(-2.45%)
Jan 08, 2008 15.07 17.73 15.07 16.30 241,754 +1.07(+7.03%)
Jan 07, 2008 15.76 16.03 14.63 15.23 321,871 -0.50(-3.18%)
Jan 04, 2008 17.00 17.13 15.27 15.73 331,208 -1.68(-9.65%)
Jan 03, 2008 17.88 18.00 17.20 17.41 164,500 -0.40(-2.25%)
Jan 02, 2008 16.99 18.09 16.77 17.81 243,432 +0.70(+4.09%)
Jan 01, 2008 17.57 17.71 16.40 17.11 251,310 +0.00(+0.00%)
Dec 31, 2007 17.57 17.71 16.40 17.11 251,310 -0.51(-2.89%)
Dec 28, 2007 17.79 18.38 17.36 17.62 236,363 -0.10(-0.56%)
Dec 27, 2007 17.35 18.00 17.35 17.72 529,076 +0.21(+1.20%)
Dec 26, 2007 17.46 17.75 17.28 17.51 222,348 +0.04(+0.23%)
Dec 24, 2007 17.92 17.93 17.39 17.47 69,105 -0.38(-2.13%)
Dec 21, 2007 18.50 18.50 17.83 17.85 170,600 -0.15(-0.83%)
Dec 20, 2007 18.86 18.86 17.54 18.00 156,937 -0.63(-3.38%)
Dec 19, 2007 18.12 18.93 17.70 18.63 182,109 +0.51(+2.81%)
Dec 18, 2007 17.61 19.45 16.50 18.12 781,089 +0.86(+4.98%)
Dec 17, 2007 18.01 18.56 17.25 17.26 108,034 -0.90(-4.96%)
Dec 14, 2007 18.28 18.86 18.15 18.16 123,492 -0.35(-1.89%)
Dec 13, 2007 19.56 19.56 18.07 18.51 229,310 -1.21(-6.14%)
Dec 12, 2007 19.55 19.97 19.12 19.72 330,593 +0.66(+3.46%)
Dec 11, 2007 21.81 22.00 18.82 19.06 297,675 -2.78(-12.73%)
Dec 10, 2007 20.93 21.92 20.73 21.84 288,931 +0.91(+4.35%)
Dec 07, 2007 21.11 21.24 20.70 20.93 51,646 -0.08(-0.38%)
Dec 06, 2007 20.53 21.04 20.00 21.01 180,345 +0.40(+1.94%)
Dec 05, 2007 20.18 20.92 20.02 20.61 181,556 +0.63(+3.15%)
Dec 04, 2007 18.37 20.58 17.75 19.98 371,133 +1.36(+7.30%)
Dec 03, 2007 18.30 18.92 17.88 18.62 311,955 +0.52(+2.87%)
Nov 30, 2007 18.00 18.89 17.20 18.10 469,384 +0.39(+2.20%)
Nov 29, 2007 19.25 19.25 16.10 17.71 606,539 -1.82(-9.32%)
Nov 28, 2007 19.99 19.99 18.40 19.53 317,005 -0.46(-2.30%)
Nov 27, 2007 20.04 20.27 19.18 19.99 495,266 -0.03(-0.15%)
Nov 26, 2007 20.76 22.01 19.03 20.02 154,762 -0.76(-3.66%)
Nov 23, 2007 20.40 21.00 19.78 20.78 36,162 +0.81(+4.06%)
Nov 21, 2007 20.41 21.34 19.67 19.97 334,460 -0.60(-2.92%)
Nov 20, 2007 21.28 21.70 20.00 20.57 278,884 -0.70(-3.29%)
Nov 19, 2007 22.74 22.87 21.25 21.27 75,472 -1.73(-7.52%)
Nov 16, 2007 22.27 23.56 21.64 23.00 133,962 +0.82(+3.70%)
Nov 15, 2007 22.99 22.99 21.90 22.18 172,690 -0.93(-4.02%)
Nov 14, 2007 23.36 24.08 22.95 23.11 158,362 +0.39(+1.72%)
Nov 13, 2007 22.52 22.90 22.44 22.72 136,412 +0.37(+1.66%)
Nov 12, 2007 22.28 22.71 21.60 22.35 127,585 -0.16(-0.71%)
Nov 09, 2007 22.62 23.87 21.89 22.51 233,901 -0.47(-2.05%)
Nov 08, 2007 23.07 23.45 22.01 22.98 201,117 +0.07(+0.31%)
Nov 07, 2007 23.70 24.18 22.68 22.91 170,973 -1.18(-4.90%)
Nov 06, 2007 24.66 24.91 23.66 24.09 191,960 -0.39(-1.59%)
Nov 05, 2007 24.49 25.56 24.12 24.48 260,478 -0.02(-0.08%)
Nov 02, 2007 24.99 25.19 24.20 24.50 154,402 -0.14(-0.57%)
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.