Conn's Inc (NQ: CONN )

21.93 USD +0.57 (+2.67%)
Streaming Delayed Price Updated: 6:14 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 21.81 22.26 21.04 21.36 458,663 -0.33(-1.52%)
Apr 09, 2021 20.85 21.89 20.85 21.69 370,500 +0.76(+3.63%)
Apr 08, 2021 21.02 21.86 20.58 20.93 435,028 -0.15(-0.71%)
Apr 07, 2021 23.49 23.94 20.68 21.08 855,211 -2.17(-9.33%)
Apr 06, 2021 22.49 23.72 22.34 23.25 704,014 +1.13(+5.11%)
Apr 05, 2021 21.75 22.87 21.35 22.12 733,600 +0.79(+3.70%)
Apr 01, 2021 19.99 21.80 19.89 21.33 1,849,500 +1.88(+9.67%)
Mar 31, 2021 16.10 19.89 16.10 19.45 2,998,182 +3.80(+24.28%)
Mar 30, 2021 15.35 15.94 15.17 15.65 455,930 +0.28(+1.82%)
Mar 29, 2021 15.46 16.30 15.14 15.37 460,949 -0.07(-0.45%)
Mar 26, 2021 15.15 15.51 14.70 15.44 168,300 +0.42(+2.80%)
Mar 25, 2021 13.65 15.04 13.50 15.02 229,184 +1.21(+8.76%)
Mar 24, 2021 14.87 15.37 13.80 13.81 173,914 -0.78(-5.35%)
Mar 23, 2021 15.16 15.23 14.57 14.59 253,970 -0.74(-4.83%)
Mar 22, 2021 15.84 15.99 15.18 15.33 190,319 -0.44(-2.79%)
Mar 19, 2021 15.26 16.01 15.02 15.77 421,200 +0.38(+2.47%)
Mar 18, 2021 15.65 16.35 15.28 15.39 224,714 -0.25(-1.60%)
Mar 17, 2021 16.01 16.23 15.56 15.64 191,999 -0.35(-2.19%)
Mar 16, 2021 16.67 16.67 15.70 15.99 223,459 -0.84(-4.99%)
Mar 15, 2021 16.55 16.89 15.81 16.83 262,795 +0.32(+1.94%)
Mar 12, 2021 16.55 16.78 16.15 16.51 195,600 +0.05(+0.30%)
Mar 11, 2021 16.26 16.80 16.24 16.46 255,896 +0.05(+0.30%)
Mar 10, 2021 15.76 16.56 15.64 16.41 282,146 +0.72(+4.59%)
Mar 09, 2021 15.28 15.91 15.15 15.69 177,456 +0.56(+3.70%)
Mar 08, 2021 14.58 15.25 14.44 15.13 313,710 +0.87(+6.10%)
Mar 05, 2021 13.83 14.32 13.05 14.26 308,300 +0.76(+5.63%)
Mar 04, 2021 14.43 14.51 13.41 13.50 411,250 -0.96(-6.64%)
Mar 03, 2021 14.40 14.65 14.06 14.46 148,154 +0.20(+1.40%)
Mar 02, 2021 14.67 15.22 14.23 14.26 200,063 -0.45(-3.06%)
Mar 01, 2021 14.51 15.05 14.22 14.71 366,470 +0.52(+3.66%)
Feb 26, 2021 14.13 14.71 14.04 14.19 280,700 +0.10(+0.71%)
Feb 25, 2021 14.58 14.81 14.07 14.09 246,694 -0.37(-2.56%)
Feb 24, 2021 14.41 14.74 14.02 14.46 238,568 +0.25(+1.76%)
Feb 23, 2021 14.06 14.31 13.47 14.21 197,057 -0.02(-0.14%)
Feb 22, 2021 14.60 14.80 14.16 14.23 178,790 -0.36(-2.47%)
Feb 19, 2021 14.37 14.83 14.19 14.59 244,600 +0.49(+3.48%)
Feb 18, 2021 14.75 14.89 14.04 14.10 238,528 -0.66(-4.47%)
Feb 17, 2021 15.17 15.25 14.61 14.76 208,437 -0.65(-4.22%)
Feb 16, 2021 15.80 16.27 15.20 15.41 209,894 -0.07(-0.45%)
Feb 12, 2021 15.20 15.68 14.98 15.48 213,600 +0.16(+1.04%)
Feb 11, 2021 15.42 15.62 15.01 15.32 209,921 -0.03(-0.20%)
Feb 10, 2021 15.66 15.75 14.75 15.35 275,788 -0.21(-1.38%)
Feb 09, 2021 15.74 15.85 15.29 15.56 303,888 -0.24(-1.49%)
Feb 08, 2021 15.47 16.19 15.46 15.80 358,288 +0.36(+2.33%)
Feb 05, 2021 15.75 15.80 14.96 15.44 299,600 -0.08(-0.52%)
Feb 04, 2021 14.80 15.60 14.51 15.52 297,029 +0.95(+6.52%)
Feb 03, 2021 14.45 14.85 14.08 14.57 251,383 +0.08(+0.55%)
Feb 02, 2021 16.00 16.03 14.30 14.49 473,922 -1.22(-7.77%)
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.