CONN

Conn's, Inc. Historical Stock Prices

$29.2
*  
0.81
2.85%
Get CONN Alerts
*Delayed - data as of Mar. 27, 2015 11:55 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 26-DEC-2014 TO 26-MAR-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.
11:55  30.74  31.49  29.10  29.20 915,808
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
02/20/2015 25.75 26.4099 25.14 25.6 635,793
02/19/2015 25.3 25.98 24.955 25.67 582,694
02/18/2015 24.93 25.7 24.75 25.3 365,177
02/17/2015 24.73 25.26 24.5734 25.26 471,650
02/13/2015 24.84 25.23 24.47 24.69 558,415
02/12/2015 24.95 25.027 24.4901 24.76 534,198
02/11/2015 25.1 25.2725 24.34 24.88 1,235,588
02/10/2015 24.36 25.345 23.51 25.11 1,428,756
02/09/2015 23.3 25.6699 23.24 24.39 5,916,436
02/06/2015 20.58 22.68 19.95 22.49 2,443,255
02/05/2015 17.54 20.81 17.54 20.72 5,052,920
02/04/2015 16.5 16.8 16.2 16.65 1,166,173
02/03/2015 15.75 16.54 15.7 16.52 895,097
02/02/2015 15.9 16.33 15.11 15.73 1,027,219
01/30/2015 15.74 15.91 15.24 15.74 869,780
01/29/2015 15.6 15.82 15.12 15.82 816,181
01/28/2015 16.25 16.38 15.5 15.55 1,122,991
01/27/2015 15.46 16.49 15.4 16.24 932,695
01/26/2015 15.96 16.14 15.48 15.685 711,437
01/23/2015 15.33 16.062 15.05 16.02 1,250,885
01/22/2015 15.56 15.99 14.98 15.345 1,046,941
01/21/2015 15.9 16.3 15.26 15.46 1,142,669
01/20/2015 17.58 17.58 15.65 15.85 1,788,317
01/16/2015 17.58 17.9 17.31 17.51 694,288
01/15/2015 18.12 18.49 17.52 17.62 933,761
01/14/2015 18.26 18.6 17.83 18.26 1,121,609
01/13/2015 18.41 19.09 18.05 18.68 985,496
01/12/2015 17.97 18.37 17.35 18.28 951,264
01/09/2015 18.55 18.7699 17.73 18.06 1,147,449
01/08/2015 19.18 21.57 17.91 18.66 4,563,731
01/07/2015 17.8 18.75 17.72 18.03 1,015,055
01/06/2015 18.51 18.645 17.33 17.38 1,172,717
01/05/2015 18.6 19.55 18.01 18.4 1,176,656
01/02/2015 18.8 19.11 17.91 18.79 860,179
12/31/2014 18.19 19 18.19 18.69 843,939
12/30/2014 18.25 19.35 18.14 18.25 1,035,537
12/29/2014 17.96 18.49 17.58 18.35 705,519
12/26/2014 18.28 18.88 17.79 18.09 1,256,319
*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?