CONN

Conn's, Inc. Common Stock Historical Stock Prices

$10.89
*  
0.69
5.96%
Get CONN Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading CONN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CONN Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
16:00 11.54 11.664 10.78 10.89 525,113
05/20/2016 10.89 11.78 10.89 11.58 525,465
05/19/2016 10.54 10.97 10.46 10.83 327,151
05/18/2016 10.9 11 10.35 10.62 441,237
05/17/2016 10.47 11.02 10.31 10.94 457,354
05/16/2016 9.93 10.66 9.91 10.52 509,307
05/13/2016 10.03 10.53 9.64 10 694,680
05/12/2016 10.9 10.94 10.02 10.26 575,643
05/11/2016 11.61 11.6676 10.75 10.87 648,075
05/10/2016 11.86 12.0899 11.5 11.75 242,680
05/09/2016 11.85 12.03 11.025 11.82 465,489
05/06/2016 12.3 12.395 11.27 11.66 663,270
05/05/2016 12.66 13.43 12.41 12.45 432,152
05/04/2016 12.89 13.49 12.44 12.61 319,344
05/03/2016 13.78 13.92 12.8 12.96 289,949
05/02/2016 13.7 13.9 13.21 13.87 330,346
04/29/2016 14.2 14.4 13.33 13.74 422,659
04/28/2016 14.76 14.77 14.13 14.16 254,849
04/27/2016 14.89 15.18 14.73 14.96 248,955
04/26/2016 14.13 15.195 14.13 14.91 554,649
04/25/2016 15.37 15.77 13.9 14.11 616,538
04/22/2016 14.39 15.41 14.33 15.4 358,063
04/21/2016 13.77 15.15 13.2 14.47 903,301
04/20/2016 13.14 13.75 13.02 13.66 405,209
04/19/2016 12.8 13.4 12.8 13.1 557,219
04/18/2016 12.43 13.03 12.2 12.76 409,047
04/15/2016 12.74 12.88 12.4 12.45 390,380
04/14/2016 12.91 13 12.33 12.75 423,151
04/13/2016 11.11 13.07 11.11 13 1,441,525
04/12/2016 10.89 11.4022 10.76 11.14 659,129
04/11/2016 10.91 11.35 10.79 10.94 414,623
04/08/2016 10.63 10.93 10.25 10.93 1,126,396
04/07/2016 11.45 11.4778 10.42 10.48 1,545,011
04/06/2016 11.56 11.785 11.33 11.47 528,258
04/05/2016 12.15 12.34 11.36 11.49 829,805
04/04/2016 12.33 12.64 12.15 12.25 514,264
04/01/2016 12.28 12.311 11.92 12.12 581,210
03/31/2016 12.44 12.832 12.13 12.46 980,119
03/30/2016 11.84 12.59 11.6 12.42 2,012,174
03/29/2016 14.99 14.99 11.59 11.81 5,540,373
03/28/2016 15.96 16.28 15.505 15.65 529,678
03/24/2016 16.05 16.2 15.66 15.82 534,160
03/23/2016 16.63 16.92 15.9 16.14 768,483
03/22/2016 16.82 17.15 15.8 16.82 875,204
03/21/2016 17.12 17.53 16.74 17.03 573,157
03/18/2016 16.72 17.3 16.72 17.06 998,850
03/17/2016 16.63 17.1 16.21 16.66 467,982
03/16/2016 16.15 16.776 15.915 16.51 510,488
03/15/2016 17.15 17.22 15.85 16.13 1,031,957
03/14/2016 17.74 17.74 16.33 16.46 909,880
03/11/2016 17.83 17.985 17.2 17.81 465,278
03/10/2016 18.38 18.48 17.41 17.53 556,151
03/09/2016 18.2 18.43 17.38 18.2 581,530
03/08/2016 20.28 20.45 17.18 18.01 1,320,633
03/07/2016 20 21.48 18.6976 20.45 1,321,795
03/04/2016 19.44 21.3 19.21 19.37 1,303,025
03/03/2016 17.63 19.75 17.62 19.29 1,842,062
03/02/2016 16.93 17.815 16.822 17.53 1,021,264
03/01/2016 17.04 17.3 16.37 17.01 819,819
02/29/2016 17.45 17.49 16.725 16.97 982,621
02/26/2016 16.62 17.49 16.08 17.13 793,703
02/25/2016 15.81 16.69 15.66 16.54 954,831
02/24/2016 15.85 16.17 14.7287 15.97 1,124,587
02/23/2016 17.23 17.34 15.57 15.69 2,785,208
02/22/2016 18.2 19.01 17.8 18.94 515,967
*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?