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

Conn's Inc (NQ: CONN )

0.0975 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 5, 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 (%)
Dec 31, 2008 7.550 8.620 7.100 8.480 191,792 +0.96(+12.77%)
Dec 30, 2008 7.030 7.900 7.030 7.520 256,220 +0.56(+8.05%)
Dec 29, 2008 7.480 7.525 6.740 6.960 91,974 -0.52(-6.95%)
Dec 26, 2008 7.560 7.790 7.350 7.480 17,868 -0.04(-0.53%)
Dec 24, 2008 7.760 7.760 7.440 7.520 21,588 -0.20(-2.59%)
Dec 23, 2008 7.820 8.190 7.540 7.720 103,918 -0.08(-1.03%)
Dec 22, 2008 7.940 8.070 7.070 7.800 135,201 -0.14(-1.76%)
Dec 19, 2008 8.760 8.760 7.550 7.940 243,286 -0.55(-6.48%)
Dec 18, 2008 8.650 8.840 8.370 8.490 148,348 -0.19(-2.19%)
Dec 17, 2008 8.630 8.710 8.120 8.680 140,824 -0.07(-0.80%)
Dec 16, 2008 8.310 8.980 8.050 8.750 117,756 +0.57(+6.97%)
Dec 15, 2008 8.980 8.980 8.050 8.180 56,955 -0.80(-8.91%)
Dec 12, 2008 8.050 9.000 7.414 8.980 72,307 +0.73(+8.85%)
Dec 11, 2008 8.280 8.700 7.780 8.250 92,793 -0.19(-2.25%)
Dec 10, 2008 8.070 9.040 7.740 8.440 70,095 +0.43(+5.37%)
Dec 09, 2008 8.290 8.390 7.250 8.010 135,921 -0.03(-0.37%)
Dec 08, 2008 7.530 8.290 7.420 8.040 210,753 +0.66(+8.94%)
Dec 05, 2008 6.440 7.470 6.340 7.380 274,406 +0.82(+12.50%)
Dec 04, 2008 5.650 6.930 5.650 6.560 328,837 +1.03(+18.63%)
Dec 03, 2008 5.540 5.710 5.210 5.530 146,357 -0.07(-1.25%)
Dec 02, 2008 5.850 5.970 5.340 5.600 345,650 +0.47(+9.16%)
Dec 01, 2008 5.950 5.950 4.640 5.130 421,815 -1.03(-16.72%)
Nov 28, 2008 6.250 6.750 5.920 6.160 191,050 -0.06(-0.96%)
Nov 26, 2008 5.780 6.570 5.060 6.220 351,956 -0.11(-1.74%)
Nov 25, 2008 6.390 7.040 5.690 6.330 167,371 +0.01(+0.16%)
Nov 24, 2008 5.990 6.760 5.940 6.320 162,584 +0.42(+7.12%)
Nov 21, 2008 6.950 6.950 5.690 5.900 139,118 -0.82(-12.20%)
Nov 20, 2008 7.310 7.570 6.610 6.720 104,861 -0.64(-8.70%)
Nov 19, 2008 8.610 9.350 7.310 7.360 153,297 -1.20(-14.02%)
Nov 18, 2008 8.250 8.800 8.050 8.560 161,616 +0.36(+4.39%)
Nov 17, 2008 8.320 8.500 8.030 8.200 89,272 -0.17(-2.03%)
Nov 14, 2008 9.490 9.490 8.320 8.370 79,101 -1.26(-13.08%)
Nov 13, 2008 8.390 9.660 8.260 9.630 128,140 +1.31(+15.75%)
Nov 12, 2008 9.270 9.950 8.180 8.320 149,706 -1.15(-12.14%)
Nov 11, 2008 9.540 10.35 8.960 9.470 123,424 -0.17(-1.76%)
Nov 10, 2008 11.56 11.65 9.520 9.640 140,662 -1.69(-14.92%)
Nov 07, 2008 11.97 11.97 10.63 11.33 139,031 -0.52(-4.39%)
Nov 06, 2008 10.98 12.73 10.94 11.85 167,161 +1.08(+10.03%)
Nov 05, 2008 12.38 12.95 10.73 10.77 173,524 -1.73(-13.84%)
Nov 04, 2008 12.94 13.14 12.34 12.50 68,912 -0.51(-3.92%)
Nov 03, 2008 13.18 13.66 12.67 13.01 72,995 -0.54(-3.99%)
Oct 31, 2008 13.05 13.65 12.56 13.55 136,881 +0.42(+3.20%)
Oct 30, 2008 11.88 13.19 11.73 13.13 128,555 +1.57(+13.58%)
Oct 29, 2008 12.09 12.14 11.03 11.56 94,328 -0.50(-4.15%)
Oct 28, 2008 11.03 12.32 10.49 12.06 110,754 +1.26(+11.67%)
Oct 27, 2008 11.63 11.73 10.80 10.80 85,572 -0.75(-6.49%)
Oct 24, 2008 11.25 12.81 11.25 11.55 164,743 -0.36(-3.02%)
Oct 23, 2008 11.81 11.97 10.95 11.91 138,103 +0.22(+1.88%)
Oct 22, 2008 13.29 13.59 11.46 11.69 182,108 -1.89(-13.92%)
Oct 21, 2008 13.38 14.86 13.38 13.58 103,967 +0.02(+0.15%)
Oct 20, 2008 13.45 13.81 13.16 13.56 127,708 +0.19(+1.42%)
Oct 17, 2008 12.65 13.81 12.54 13.37 178,595 +0.35(+2.69%)
Oct 16, 2008 12.47 13.39 12.00 13.02 148,569 +0.69(+5.60%)
Oct 15, 2008 12.32 13.70 12.25 12.33 201,289 -0.90(-6.80%)
Oct 14, 2008 14.03 14.10 13.00 13.23 191,990 -0.57(-4.13%)
Oct 13, 2008 13.99 14.11 12.77 13.80 169,040 +0.49(+3.68%)
Oct 10, 2008 11.84 13.72 11.32 13.31 328,800 +1.29(+10.73%)
Oct 09, 2008 13.33 13.89 11.90 12.02 185,846 -1.03(-7.89%)
Oct 08, 2008 12.99 13.74 12.64 13.05 208,178 +0.10(+0.77%)
Oct 07, 2008 15.01 15.47 12.95 12.95 118,605 -1.52(-10.50%)
Oct 06, 2008 14.54 14.74 13.14 14.47 416,635 -0.31(-2.10%)
Oct 03, 2008 17.59 18.70 14.32 14.78 351,400 -3.14(-17.52%)
Oct 02, 2008 18.46 19.41 17.60 17.92 151,505 -0.52(-2.82%)
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.