Conn's, Inc. (NQ: CONN)
16.64 USD  -0.16 (-0.95%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 16.84 16.96 16.12 16.64 2,688,285 -0.16(-0.95%)
Dec 18, 2014 16.28 16.93 15.03 16.80 3,960,320 +0.71(+4.41%)
Dec 17, 2014 14.21 16.19 14.03 16.09 4,282,854 +1.94(+13.71%)
Dec 16, 2014 14.02 14.15 2,663,090 -1.63(-10.33%)
Dec 15, 2014 17.59 17.85 15.64 15.78 2,997,556 -1.66(-9.52%)
Dec 12, 2014 17.00 17.67 15.30 17.44 4,754,669 +0.35(+2.05%)
Dec 11, 2014 18.52 18.60 17.00 17.09 2,915,993 -1.13(-6.20%)
Dec 10, 2014 21.26 21.27 17.98 18.22 4,801,824 -2.61(-12.53%)
Dec 09, 2014 22.47 23.70 19.57 20.83 9,049,817 -14.26(-40.64%)
Dec 08, 2014 34.88 36.00 34.86 35.09 1,161,755 -0.16(-0.45%)
Dec 05, 2014 34.52 35.40 34.47 35.25 417,742 +0.69(+2.00%)
Dec 04, 2014 34.71 35.30 34.38 34.56 596,245 -0.55(-1.57%)
Dec 03, 2014 34.84 35.93 34.78 35.11 448,313 +0.02(+0.06%)
Dec 02, 2014 33.28 35.15 32.77 35.09 696,657 +2.00(+6.04%)
Dec 01, 2014 34.06 34.07 32.40 33.09 776,040 -1.21(-3.53%)
Nov 28, 2014 34.97 35.00 34.14 34.30 523,776 -0.70(-2.00%)
Nov 26, 2014 35.00 35.00 35.00 0 -0.32(-0.91%)
Nov 25, 2014 35.79 36.12 35.19 35.32 585,140 -0.30(-0.84%)
Nov 24, 2014 34.19 35.90 33.91 35.62 947,475 +1.61(+4.73%)
Nov 21, 2014 34.63 35.18 33.86 34.01 845,224 -0.21(-0.61%)
Nov 20, 2014 32.58 34.58 32.57 34.22 958,376 +1.70(+5.23%)
Nov 19, 2014 32.48 33.00 32.12 32.52 373,614 +0.02(+0.06%)
Nov 18, 2014 32.35 32.94 32.21 32.50 515,375 +0.18(+0.56%)
Nov 17, 2014 31.65 33.00 31.65 32.32 634,889 +0.77(+2.44%)
Nov 14, 2014 31.62 32.09 31.53 31.55 274,494 -0.13(-0.41%)
Nov 13, 2014 32.23 32.46 31.13 31.68 329,047 -0.61(-1.89%)
Nov 12, 2014 31.94 32.47 31.53 32.29 812,796 +0.14(+0.44%)
Nov 11, 2014 31.35 32.30 30.96 32.15 317,473 +0.69(+2.19%)
Nov 10, 2014 32.03 32.60 31.13 31.46 370,279 -0.65(-2.02%)
Nov 07, 2014 31.44 32.24 31.27 32.11 505,834 +0.56(+1.77%)
Nov 06, 2014 31.28 32.10 31.11 31.55 420,751 +0.31(+0.99%)
Nov 05, 2014 30.80 31.60 30.70 31.24 365,580 +0.58(+1.89%)
Nov 04, 2014 31.40 31.69 30.16 30.66 594,995 -0.94(-2.97%)
Nov 03, 2014 30.97 32.05 30.81 31.60 504,023 +0.49(+1.58%)
Oct 31, 2014 32.30 32.31 30.57 31.11 869,063 -0.67(-2.11%)
Oct 30, 2014 31.55 32.05 30.84 31.78 630,431 +0.08(+0.25%)
Oct 29, 2014 31.99 32.10 31.01 31.70 563,682 -0.33(-1.03%)
Oct 28, 2014 31.62 32.21 31.20 32.03 655,217 +0.37(+1.17%)
Oct 27, 2014 31.25 31.87 31.31 31.66 680,167 +0.35(+1.12%)
Oct 24, 2014 30.69 31.55 30.08 31.31 601,778 +0.52(+1.69%)
Oct 23, 2014 29.98 31.24 29.68 30.79 966,398 +1.22(+4.13%)
Oct 22, 2014 31.53 29.45 29.57 997,561 -1.50(-4.83%)
Oct 21, 2014 29.81 31.20 29.45 31.07 759,175 +1.31(+4.40%)
Oct 20, 2014 29.67 29.78 29.33 29.76 603,974 -0.14(-0.47%)
Oct 17, 2014 29.36 29.90 720,616 -0.33(-1.09%)
Oct 16, 2014 29.23 30.42 29.22 30.23 672,420 +0.30(+1.00%)
Oct 15, 2014 28.86 30.24 28.01 29.93 813,675 +0.65(+2.22%)
Oct 14, 2014 28.61 29.49 28.28 29.28 737,245 +0.74(+2.59%)
Oct 13, 2014 28.06 29.04 28.02 28.54 783,067 +0.26(+0.92%)
Oct 10, 2014 26.74 28.71 26.66 28.28 1,569,588 +1.30(+4.82%)
Oct 09, 2014 28.96 28.96 26.78 26.98 1,297,400 -1.24(-4.39%)
Oct 08, 2014 28.66 29.63 27.09 28.22 2,086,892 -0.33(-1.16%)
Oct 07, 2014 32.41 32.54 28.51 28.55 2,786,960 -4.13(-12.64%)
Oct 06, 2014 34.23 34.87 32.60 32.68 2,247,886 -0.26(-0.79%)
Oct 03, 2014 31.36 33.00 31.32 32.94 1,481,485 +1.79(+5.75%)
Oct 02, 2014 29.89 31.39 29.76 31.15 1,362,912 +1.45(+4.88%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here