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, 2013 27.57 29.30 27.57 28.44 731,410 +0.89(+3.23%)
Jan 30, 2013 28.26 28.26 27.48 27.55 375,566 -0.80(-2.82%)
Jan 29, 2013 28.02 28.37 27.50 28.35 221,256 +0.35(+1.25%)
Jan 28, 2013 27.86 28.39 27.51 28.00 494,811 +0.26(+0.94%)
Jan 25, 2013 28.94 29.02 27.57 27.74 500,085 -1.12(-3.88%)
Jan 24, 2013 27.96 29.10 27.96 28.86 439,767 +0.85(+3.03%)
Jan 23, 2013 27.72 28.05 27.55 28.01 376,159 +0.22(+0.79%)
Jan 22, 2013 27.84 27.91 27.50 27.79 431,646 -0.18(-0.64%)
Jan 18, 2013 28.00 28.07 27.68 27.97 456,351 -0.03(-0.11%)
Jan 17, 2013 28.48 28.48 27.83 28.00 216,517 -0.32(-1.13%)
Jan 16, 2013 28.30 28.62 28.12 28.32 248,298 -0.01(-0.04%)
Jan 15, 2013 28.03 28.65 27.46 28.33 386,382 +0.26(+0.93%)
Jan 14, 2013 28.71 28.80 27.44 28.07 459,961 -0.69(-2.40%)
Jan 11, 2013 27.94 28.87 27.88 28.76 614,428 +0.71(+2.53%)
Jan 10, 2013 28.04 28.37 27.88 28.05 254,516 +0.17(+0.61%)
Jan 09, 2013 28.59 28.62 27.83 27.88 327,105 -0.56(-1.97%)
Jan 08, 2013 28.77 28.84 28.25 28.44 398,693 -0.14(-0.49%)
Jan 07, 2013 29.31 29.59 28.27 28.58 589,213 -0.72(-2.47%)
Jan 04, 2013 29.20 29.80 28.89 29.30 553,741 +0.32(+1.09%)
Jan 03, 2013 30.41 30.79 28.67 28.99 1,037,321 -1.44(-4.74%)
Jan 02, 2013 31.02 31.07 30.00 30.43 557,393 -0.23(-0.75%)
Dec 31, 2012 29.10 30.79 29.06 30.66 486,787 +0.87(+2.92%)
Dec 28, 2012 29.74 30.20 29.66 29.79 247,183 -0.20(-0.67%)
Dec 27, 2012 30.17 30.23 29.40 29.99 785,731 -0.14(-0.46%)
Dec 26, 2012 30.11 30.28 29.99 30.13 370,339 +0.03(+0.10%)
Dec 24, 2012 30.25 30.37 29.94 30.10 117,457 -0.19(-0.63%)
Dec 21, 2012 30.03 30.70 29.77 30.29 1,582,623 -0.23(-0.75%)
Dec 20, 2012 30.59 30.75 30.20 30.52 305,248 -0.06(-0.20%)
Dec 19, 2012 30.43 30.84 30.03 30.58 337,193 +0.15(+0.49%)
Dec 18, 2012 29.72 30.60 29.42 30.43 661,767 +0.67(+2.25%)
Dec 17, 2012 28.85 29.95 28.35 29.76 666,558 +1.31(+4.60%)
Dec 14, 2012 28.35 28.50 28.17 28.45 214,669 -0.04(-0.14%)
Dec 13, 2012 28.32 28.87 28.07 28.49 397,200 +0.28(+0.99%)
Dec 12, 2012 28.34 28.34 27.74 28.21 350,891 +0.02(+0.07%)
Dec 11, 2012 28.70 28.83 27.90 28.19 451,894 -0.45(-1.57%)
Dec 10, 2012 28.70 29.14 28.21 28.64 571,220 +0.44(+1.56%)
Dec 07, 2012 27.12 28.43 26.94 28.20 3,386,859 +0.80(+2.92%)
Dec 06, 2012 27.19 27.91 26.85 27.40 296,106 +0.20(+0.74%)
Dec 05, 2012 28.10 28.10 27.11 27.20 385,151 -0.96(-3.41%)
Dec 04, 2012 27.64 28.19 27.30 28.16 455,221 -0.12(-0.42%)
Nov 30, 2012 28.07 28.32 27.57 28.28 407,610 +0.19(+0.68%)
Nov 29, 2012 27.98 28.54 27.61 28.09 309,299 +0.29(+1.04%)
Nov 28, 2012 27.31 28.12 27.25 27.80 265,867 +0.31(+1.13%)
Nov 27, 2012 27.71 27.71 27.00 27.49 356,509 -0.29(-1.04%)
Nov 26, 2012 28.20 28.55 27.64 27.78 320,206 -0.39(-1.38%)
Nov 23, 2012 28.27 28.27 27.90 28.17 59,827 +0.03(+0.11%)
Nov 21, 2012 28.13 29.23 28.01 28.14 300,185 +0.08(+0.29%)
Nov 20, 2012 28.04 28.97 27.65 28.06 396,725 +0.03(+0.11%)
Nov 19, 2012 26.79 28.08 26.50 28.03 414,529 +1.93(+7.39%)
Nov 16, 2012 25.42 26.25 25.30 26.10 261,177 +0.66(+2.59%)
Nov 15, 2012 25.60 25.80 25.17 25.44 318,909 -0.22(-0.86%)
Nov 14, 2012 26.37 26.59 25.44 25.66 159,629 -0.65(-2.47%)
Nov 13, 2012 26.62 26.91 25.57 26.31 92,699 -0.35(-1.31%)
Nov 12, 2012 26.31 27.60 24.51 26.66 160,129 +0.37(+1.41%)
Nov 09, 2012 26.64 26.90 25.55 26.29 173,714 -0.47(-1.76%)
Nov 08, 2012 26.47 28.10 26.00 26.76 611,274 +1.25(+4.90%)
Nov 07, 2012 26.33 26.64 25.47 25.51 158,652 -1.00(-3.77%)
Nov 06, 2012 25.83 27.28 25.69 26.51 323,480 +0.80(+3.11%)
Nov 05, 2012 25.22 25.86 24.96 25.71 130,222 +0.44(+1.74%)
Nov 02, 2012 25.14 25.45 25.05 25.27 193,707 +0.21(+0.84%)
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.