CONN

Conn's, Inc. Historical Stock Prices

$40.18
*  
0.08
0.2%
Get CONN Alerts
*Delayed - data as of May 22, 2015 12:48 ET  -  Find a broker to begin trading CONN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CONN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:48  39.22  40.90  38.80  40.18 418,496
05/21/2015 40.78 40.78 39.9 40.1 365,480
05/20/2015 40.85 41.13 39.81 40.64 519,486
05/19/2015 41.5 41.6 39.5 41.02 1,263,288
05/18/2015 40 41.91 39.78 41.51 928,586
05/15/2015 38.92 40 38.61 39.99 586,794
05/14/2015 38.84 39.26 37.84 39.025 831,200
05/13/2015 37.89 38.88 37.09 38.85 807,336
05/12/2015 35.85 38.38 35.02 37.8 1,327,949
05/11/2015 34.53 36.55 33.52 36.31 1,306,038
05/08/2015 33 33.46 32.31 32.9 614,043
05/07/2015 30.92 33.76 30.9 32.67 1,194,683
05/06/2015 31.15 31.33 29.73 30.67 458,097
05/05/2015 32.32 32.5 30.16 31.07 929,967
05/04/2015 29.53 30.225 29.105 30.05 426,363
05/01/2015 27.96 29.61 27.96 29.38 546,571
04/30/2015 28.43 28.56 27.52 27.97 584,919
04/29/2015 29.52 29.52 28.03 28.54 584,578
04/28/2015 30.26 30.57 29.172 29.71 371,513
04/27/2015 31.02 31.48 30.14 30.22 488,845
04/24/2015 30.82 31.59 30.61 30.85 405,187
04/23/2015 30.54 31.75 30.36 30.7 599,713
04/22/2015 30.13 31 29.22 30.39 719,016
04/21/2015 30.72 30.8 29.77 29.99 858,073
04/20/2015 30.78 31.08 30.35 30.54 579,895
04/17/2015 31.74 31.87 30.09 30.45 1,264,964
04/16/2015 32.41 33.07 31.618 31.87 616,978
04/15/2015 32.92 33.63 32.58 32.59 542,845
04/14/2015 32.16 33.3 32.11 32.92 553,100
04/13/2015 32.23 33.05 32.09 32.3 545,988
04/10/2015 32.19 32.52 32.05 32.37 629,942
04/09/2015 31.67 32.51 31.665 32.16 737,000
04/08/2015 31.46 32.2495 30.76 31.77 865,522
04/07/2015 32.35 32.89 31.44 31.47 701,503
04/06/2015 30.53 32.88 30.1501 32.44 1,414,912
04/02/2015 30.17 31.18 30.017 30.84 1,040,117
04/01/2015 30.37 31 29.47 30.09 1,861,692
03/31/2015 27.93 33.78 26.5 30.28 6,232,975
03/30/2015 30 30.9999 28.26 28.67 1,561,624
03/27/2015 30.74 31.49 29.01 29.79 1,427,540
03/26/2015 28.32 29 27.41 28.39 757,259
03/25/2015 28.87 29.31 28.16 28.545 727,694
03/24/2015 27.81 29.36 27.75 28.99 980,096
03/23/2015 28.02 28.4588 27.75 27.81 385,343
03/20/2015 28.63 29.415 27.88 27.96 1,154,136
03/19/2015 28.26 28.8 27.76 28.24 376,472
03/18/2015 28.05 28.7 27.3 28.49 481,471
03/17/2015 27.08 28.14 26.5201 27.955 361,206
03/16/2015 27.55 27.775 26.7175 27.13 396,113
03/13/2015 27.75 28.6 26.54 27.39 556,251
03/12/2015 27.5 28.89 27.5 27.88 730,159
03/11/2015 24.25 27.94 24.25 27.5 1,889,337
03/10/2015 25.73 25.92 23.83 23.99 1,222,757
03/09/2015 27.96 28 25.87 26 984,240
03/06/2015 28.12 28.41 27.43 27.865 1,040,490
03/05/2015 25.56 28.24 24.14 28.16 1,986,086
03/04/2015 25.35 26.1 24.67 26.065 577,892
03/03/2015 25.2 25.4799 24.68 25.36 607,267
03/02/2015 25.84 26.06 25.02 25.19 520,291
02/27/2015 25.62 25.97 24.82 25.85 729,687
02/26/2015 25.61 25.8 25.4 25.64 365,917
02/25/2015 25.48 25.77 25.1209 25.45 504,061
02/24/2015 26.02 26.02 25.16 25.55 331,181
02/23/2015 25.64 25.85 25.11 25.82 537,006
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?