Conn's Inc (NQ: CONN )

22.84 USD +0.47 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 22.03 23.33 21.85 22.84 722,977 +0.47(+2.10%)
Jan 20, 2022 23.20 24.28 22.28 22.37 555,160 -0.55(-2.40%)
Jan 19, 2022 22.67 23.24 22.36 22.92 609,699 +0.18(+0.79%)
Jan 18, 2022 22.49 23.10 22.20 22.74 725,427 -0.13(-0.57%)
Jan 14, 2022 22.87 0 -1.72(-6.99%)
Jan 13, 2022 23.98 25.10 23.86 24.59 564,178 +0.74(+3.10%)
Jan 12, 2022 23.91 24.58 23.83 23.85 289,630 +0.17(+0.72%)
Jan 11, 2022 23.43 24.39 23.43 23.68 374,458 -0.18(-0.75%)
Jan 10, 2022 23.63 24.02 23.10 23.86 419,424 -0.23(-0.95%)
Jan 07, 2022 25.31 25.73 24.02 24.09 425,663 -1.67(-6.48%)
Jan 06, 2022 23.93 25.93 23.79 25.76 815,044 +2.22(+9.43%)
Jan 05, 2022 24.67 24.88 23.54 23.54 427,851 -1.17(-4.73%)
Jan 04, 2022 24.07 24.82 24.07 24.71 426,821 +0.76(+3.17%)
Jan 03, 2022 23.60 24.93 23.58 23.95 565,950 +0.43(+1.83%)
Dec 31, 2021 22.74 23.77 22.57 23.52 472,511 +0.90(+3.98%)
Dec 30, 2021 22.37 23.39 22.00 22.62 411,593 -0.04(-0.18%)
Dec 29, 2021 21.82 22.82 21.82 22.66 421,488 +0.71(+3.23%)
Dec 28, 2021 21.08 22.43 21.05 21.95 530,474 +0.94(+4.47%)
Dec 27, 2021 20.50 21.10 20.42 21.01 487,139 +0.76(+3.75%)
Dec 23, 2021 20.18 20.65 20.05 20.25 289,764 +0.21(+1.05%)
Dec 22, 2021 19.98 20.58 19.97 20.04 327,349 -0.08(-0.40%)
Dec 21, 2021 19.35 20.16 19.35 20.12 438,959 +0.81(+4.19%)
Dec 20, 2021 19.31 19.81 18.81 19.31 532,361 -0.61(-3.06%)
Dec 17, 2021 19.31 20.33 19.18 19.92 1,017,201 +0.39(+2.00%)
Dec 16, 2021 20.76 21.07 19.45 19.53 480,711 -1.28(-6.15%)
Dec 15, 2021 19.08 21.06 18.89 20.81 1,239,575 +2.88(+16.06%)
Dec 14, 2021 17.72 18.27 17.50 17.93 458,327 +0.01(+0.03%)
Dec 13, 2021 18.89 19.33 17.76 17.92 502,010 -0.84(-4.48%)
Dec 10, 2021 19.11 19.50 18.48 18.77 395,299 -0.12(-0.66%)
Dec 09, 2021 20.07 20.44 18.77 18.89 680,185 -1.55(-7.58%)
Dec 08, 2021 21.84 22.46 20.34 20.44 986,642 -1.93(-8.62%)
Dec 07, 2021 21.85 23.55 20.28 22.37 794,707 +0.19(+0.85%)
Dec 06, 2021 22.04 23.16 22.03 22.18 641,854 +0.38(+1.74%)
Dec 03, 2021 22.34 22.39 21.34 21.80 286,770 -0.46(-2.07%)
Dec 02, 2021 21.76 22.48 21.70 22.26 280,412 +0.53(+2.44%)
Dec 01, 2021 22.54 22.89 21.70 21.73 213,890 -0.15(-0.69%)
Nov 30, 2021 22.33 22.43 21.59 21.88 295,383 -0.75(-3.31%)
Nov 29, 2021 23.20 23.52 22.31 22.63 302,071 -0.04(-0.18%)
Nov 26, 2021 22.38 23.06 21.64 22.67 240,959 -0.82(-3.49%)
Nov 24, 2021 23.40 23.63 22.73 23.49 130,518 -0.40(-1.67%)
Nov 23, 2021 24.06 24.16 23.09 23.89 228,117 -0.59(-2.40%)
Nov 22, 2021 23.91 24.89 23.62 24.48 384,084 +0.75(+3.17%)
Nov 19, 2021 23.04 24.02 22.61 23.73 323,333 +0.35(+1.49%)
Nov 18, 2021 23.38 23.51 23.24 23.38 273,238 +0.31(+1.34%)
Nov 17, 2021 24.23 24.23 22.87 23.07 250,667 -1.16(-4.79%)
Nov 16, 2021 24.14 24.32 23.26 24.23 319,801 +0.09(+0.37%)
Nov 15, 2021 24.31 24.45 23.44 24.14 276,487 -0.06(-0.25%)
Nov 12, 2021 25.22 25.34 24.15 24.20 273,472 -0.92(-3.66%)
Nov 11, 2021 24.88 25.36 24.78 25.12 223,593 +0.07(+0.28%)
Nov 10, 2021 25.41 25.05 217,138 -0.55(-2.15%)
Nov 09, 2021 25.50 26.92 25.50 25.60 350,151 +0.16(+0.63%)
Nov 08, 2021 25.71 25.76 25.01 25.44 246,438 +0.06(+0.24%)
Nov 05, 2021 25.39 25.57 24.81 25.38 274,969 +0.58(+2.34%)
Nov 04, 2021 25.68 25.81 24.34 24.80 297,026 -0.88(-3.43%)
Nov 03, 2021 24.06 25.94 23.88 25.68 330,097 +1.63(+6.78%)
Nov 02, 2021 23.69 24.18 23.31 24.05 266,133 +0.30(+1.26%)
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.