CONN

Historical Stock Prices

$41.7
*  
0.12
0.29%
Get CONN Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CONN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 03-APR-2015 TO 03-JUL-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.
07/02/2015 41.78 42.2 40.25 41.7 472,272
07/01/2015 39.94 41.86 39.92 41.82 416,688
06/30/2015 39.92 40.18 38.72 39.7 573,454
06/29/2015 41.59 42.01 39.653 39.72 496,966
06/26/2015 42.3 42.42 41.53 42.01 1,000,018
06/25/2015 41.92 42.35 41.44 42.09 315,137
06/24/2015 41.94 42.61 41.19 41.65 604,831
06/23/2015 41.67 42.75 41.46 41.94 895,688
06/22/2015 41.36 42.02 40.9 41.82 710,998
06/19/2015 41.06 41.45 40.69 41.25 805,515
06/18/2015 40.02 41.2799 39.86 40.86 484,795
06/17/2015 40.63 40.63 39.76 39.82 549,268
06/16/2015 40.91 41.12 40.23 40.36 411,150
06/15/2015 40.33 41.1 39.86 40.99 651,690
06/12/2015 39.66 40.65 39.434 40.43 426,845
06/11/2015 40.02 40.75 39.45 39.99 532,640
06/10/2015 39.22 39.98 38.63 39.8 609,613
06/09/2015 37.88 39.278 36.82 39.22 545,270
06/08/2015 38.4 38.4 37.38 37.72 413,162
06/05/2015 38.77 39.235 37.9 38.36 651,071
06/04/2015 38.5 39.19 37.01 38.99 1,517,685
06/03/2015 38.4 40.15 37.3104 38.54 2,184,787
06/02/2015 38.35 40.5 36.42 38.07 4,224,434
06/01/2015 37.28 37.725 35.36 35.54 1,233,013
05/29/2015 37.68 38.01 36.92 36.99 871,092
05/28/2015 36.96 38.2 36.37 37.31 1,034,842
05/27/2015 39.83 39.9 36.62 36.9 2,262,264
05/26/2015 40.06 40.06 39.11 39.54 403,591
05/22/2015 39.22 40.9 38.8 40.01 624,570
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
*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?