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 29, 2021 16.00 16.62 15.02 15.73 590,400 -0.30(-1.87%)
Jan 28, 2021 14.44 16.93 14.30 16.03 1,207,735 +1.74(+12.18%)
Jan 27, 2021 13.40 14.75 13.40 14.29 430,185 +0.51(+3.70%)
Jan 26, 2021 14.00 14.00 13.51 13.78 190,094 +0.01(+0.07%)
Jan 25, 2021 13.67 14.25 13.27 13.77 231,472 +0.08(+0.58%)
Jan 22, 2021 13.60 13.75 13.27 13.69 156,200 -0.11(-0.80%)
Jan 21, 2021 14.14 14.17 13.71 13.80 218,608 -0.32(-2.27%)
Jan 20, 2021 13.80 14.27 13.80 14.12 234,337 +0.45(+3.29%)
Jan 19, 2021 14.57 14.70 13.39 13.67 370,040 -0.74(-5.14%)
Jan 15, 2021 14.09 14.68 14.02 14.41 229,100 +0.06(+0.42%)
Jan 14, 2021 13.86 14.51 13.83 14.35 340,711 +0.55(+3.99%)
Jan 13, 2021 13.87 14.06 13.51 13.80 339,124 -0.08(-0.58%)
Jan 12, 2021 13.50 13.93 13.40 13.88 227,827 +0.53(+3.97%)
Jan 11, 2021 12.65 13.46 12.50 13.35 263,963 +0.35(+2.69%)
Jan 08, 2021 12.91 13.00 12.62 13.00 207,400 +0.14(+1.09%)
Jan 07, 2021 12.63 13.21 12.63 12.86 167,080 +0.25(+1.98%)
Jan 06, 2021 11.99 12.75 11.92 12.61 263,083 +0.90(+7.69%)
Jan 05, 2021 11.28 11.87 11.28 11.71 439,872 +0.40(+3.54%)
Jan 04, 2021 11.71 11.92 11.26 11.31 324,818 -0.38(-3.25%)
Dec 31, 2020 11.69 11.69 11.69 237,280 -0.64(-5.19%)
Dec 30, 2020 12.64 12.87 12.32 12.33 237,280 -0.50(-3.90%)
Dec 29, 2020 13.56 13.63 12.81 12.83 208,476 -0.72(-5.31%)
Dec 28, 2020 13.21 13.73 13.00 13.55 336,728 +0.52(+3.99%)
Dec 24, 2020 12.57 13.09 12.39 13.03 188,400 +0.48(+3.82%)
Dec 23, 2020 12.31 12.71 12.30 12.55 189,236 +0.41(+3.38%)
Dec 22, 2020 12.06 12.42 12.01 12.14 196,717 +0.13(+1.08%)
Dec 21, 2020 11.68 12.25 11.60 12.01 270,380 -0.04(-0.33%)
Dec 18, 2020 12.35 12.60 12.02 12.05 625,800 -0.29(-2.35%)
Dec 17, 2020 12.34 12.86 12.12 12.34 403,634 +0.17(+1.40%)
Dec 16, 2020 11.67 12.35 11.53 12.17 405,515 +0.62(+5.37%)
Dec 15, 2020 11.25 11.73 10.95 11.55 362,595 +0.42(+3.77%)
Dec 14, 2020 11.20 11.62 11.05 11.13 564,123 +0.11(+1.00%)
Dec 11, 2020 11.26 11.45 10.83 11.02 398,200 -0.43(-3.76%)
Dec 10, 2020 11.77 12.25 11.39 11.45 459,344 -0.41(-3.46%)
Dec 09, 2020 11.82 12.85 11.56 11.86 1,180,170 +0.24(+2.07%)
Dec 08, 2020 12.42 12.64 11.20 11.62 2,167,327 -2.42(-17.24%)
Dec 07, 2020 13.90 14.09 13.09 14.04 483,678 +0.15(+1.08%)
Dec 04, 2020 12.76 13.89 12.40 13.89 722,400 +1.13(+8.86%)
Dec 03, 2020 12.06 12.98 12.00 12.76 383,031 +0.83(+6.96%)
Dec 02, 2020 11.58 12.22 11.35 11.93 327,475 +0.31(+2.67%)
Dec 01, 2020 11.25 11.74 11.00 11.62 281,405 +0.53(+4.83%)
Nov 30, 2020 11.45 11.45 10.94 11.09 243,741 -0.34(-3.02%)
Nov 27, 2020 11.55 11.55 11.11 11.43 119,200 -0.05(-0.44%)
Nov 25, 2020 11.59 11.77 11.12 11.48 204,500 -0.13(-1.12%)
Nov 24, 2020 11.47 12.09 11.14 11.61 636,356 +0.26(+2.29%)
Nov 23, 2020 10.25 11.54 9.960 11.35 649,041 +1.10(+10.73%)
Nov 20, 2020 10.82 10.82 10.20 10.25 337,800 -0.64(-5.88%)
Nov 19, 2020 11.10 11.44 10.73 10.89 247,691 -0.23(-2.07%)
Nov 18, 2020 10.88 11.64 10.86 11.12 296,946 +0.37(+3.44%)
Nov 17, 2020 10.40 10.87 10.29 10.75 164,576 +0.25(+2.38%)
Nov 16, 2020 10.20 10.56 9.940 10.50 345,980 +0.49(+4.90%)
Nov 13, 2020 9.630 10.08 9.630 10.01 172,500 +0.38(+3.95%)
Nov 12, 2020 9.830 10.01 9.480 9.630 303,904 -0.36(-3.60%)
Nov 11, 2020 10.05 10.09 9.650 9.990 212,466 -0.10(-0.99%)
Nov 10, 2020 9.990 10.22 9.760 10.09 218,640 +0.28(+2.85%)
Nov 09, 2020 10.24 10.96 9.790 9.810 422,097 +0.15(+1.55%)
Nov 06, 2020 9.970 9.970 9.550 9.660 242,900 -0.26(-2.62%)
Nov 05, 2020 9.750 10.26 9.750 9.920 229,804 +0.23(+2.37%)
Nov 04, 2020 9.740 9.870 9.472 9.690 164,233 -0.07(-0.72%)
Nov 03, 2020 9.460 9.840 9.450 9.760 174,420 +0.47(+5.06%)
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.