Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conn's Inc (NQ: CONN )

3.640 -0.060 (-1.62%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 3.780 3.900 3.580 3.700 121,780 -0.15(-3.90%)
Apr 16, 2024 3.940 4.043 3.820 3.850 50,183 -0.12(-3.02%)
Apr 15, 2024 3.990 4.160 3.870 3.970 143,079 -0.08(-1.98%)
Apr 12, 2024 3.980 4.230 3.740 4.050 157,831 +0.02(+0.50%)
Apr 11, 2024 3.000 4.080 2.920 4.030 753,046 +0.84(+26.33%)
Apr 10, 2024 3.240 3.250 3.070 3.190 63,260 -0.14(-4.20%)
Apr 09, 2024 3.210 3.450 3.210 3.330 36,539 +0.08(+2.46%)
Apr 08, 2024 3.290 3.324 3.160 3.250 21,512 -0.07(-2.11%)
Apr 05, 2024 3.130 3.370 3.070 3.320 102,497 +0.18(+5.73%)
Apr 04, 2024 3.140 3.145 2.950 3.140 86,742 +0.03(+0.96%)
Apr 03, 2024 3.150 3.210 3.060 3.110 57,458 -0.04(-1.27%)
Apr 02, 2024 3.370 3.370 3.010 3.150 120,733 -0.20(-5.97%)
Apr 01, 2024 3.370 3.460 3.250 3.350 24,037 +0.00(+0.00%)
Mar 28, 2024 3.400 3.460 3.250 3.350 58,537 -0.07(-2.05%)
Mar 27, 2024 3.400 3.480 3.240 3.420 42,047 +0.19(+5.88%)
Mar 26, 2024 3.480 3.480 3.210 3.230 32,252 -0.19(-5.56%)
Mar 25, 2024 3.290 3.480 3.290 3.420 51,360 +0.17(+5.23%)
Mar 22, 2024 3.270 3.290 3.150 3.250 122,287 -0.09(-2.69%)
Mar 21, 2024 3.500 3.585 3.300 3.340 86,944 -0.15(-4.30%)
Mar 20, 2024 3.290 3.580 3.290 3.490 52,687 +0.22(+6.73%)
Mar 19, 2024 3.070 3.300 3.070 3.270 68,286 +0.24(+7.92%)
Mar 18, 2024 3.140 3.250 3.010 3.030 147,227 -0.17(-5.31%)
Mar 15, 2024 3.250 3.340 3.010 3.200 2,448,319 -0.06(-1.84%)
Mar 14, 2024 3.400 3.415 3.220 3.260 153,346 -0.14(-4.12%)
Mar 13, 2024 3.380 3.465 3.260 3.400 182,163 -0.03(-0.87%)
Mar 12, 2024 3.510 3.550 3.300 3.430 103,812 -0.09(-2.56%)
Mar 11, 2024 3.570 3.580 3.400 3.520 132,969 -0.02(-0.56%)
Mar 08, 2024 3.540 3.800 3.460 3.540 140,257 +0.02(+0.57%)
Mar 07, 2024 3.590 3.700 3.430 3.520 76,729 +0.03(+0.86%)
Mar 06, 2024 3.370 3.500 3.310 3.490 142,198 +0.15(+4.49%)
Mar 05, 2024 3.350 3.430 3.210 3.340 142,825 -0.05(-1.47%)
Mar 04, 2024 3.780 3.840 3.370 3.390 182,754 -0.44(-11.49%)
Mar 01, 2024 4.010 4.010 3.750 3.830 89,934 -0.19(-4.73%)
Feb 29, 2024 4.230 4.270 4.010 4.020 41,489 -0.10(-2.43%)
Feb 28, 2024 4.190 4.270 4.110 4.120 57,388 +0.04(+0.98%)
Feb 27, 2024 4.130 4.176 4.000 4.080 45,578 +0.01(+0.25%)
Feb 26, 2024 4.050 4.190 4.050 4.070 88,365 +0.00(+0.00%)
Feb 23, 2024 4.160 4.170 3.995 4.070 60,726 -0.03(-0.73%)
Feb 22, 2024 4.400 4.460 4.050 4.100 100,433 -0.24(-5.53%)
Feb 21, 2024 4.860 4.880 4.340 4.340 50,447 -0.54(-11.07%)
Feb 20, 2024 5.020 5.060 4.880 4.880 188,067 -0.19(-3.75%)
Feb 16, 2024 5.060 5.190 4.990 5.070 83,780 +0.00(+0.00%)
Feb 15, 2024 4.960 5.190 4.932 5.070 142,191 +0.04(+0.80%)
Feb 14, 2024 4.920 5.120 4.920 5.030 90,226 +0.08(+1.62%)
Feb 13, 2024 4.910 4.960 4.610 4.950 104,726 -0.07(-1.39%)
Feb 12, 2024 4.930 5.050 4.860 5.020 61,184 +0.06(+1.21%)
Feb 09, 2024 4.870 5.060 4.810 4.960 79,013 +0.15(+3.12%)
Feb 08, 2024 4.670 4.890 4.525 4.810 83,325 +0.11(+2.34%)
Feb 07, 2024 4.800 4.830 4.500 4.700 102,986 -0.13(-2.69%)
Feb 06, 2024 4.840 4.920 4.700 4.830 91,656 -0.08(-1.63%)
Feb 05, 2024 4.940 5.090 4.860 4.910 64,886 -0.01(-0.20%)
Feb 02, 2024 4.720 4.930 4.707 4.920 43,942 +0.11(+2.29%)
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.