CONN

Conn's, Inc. Historical Stock Prices

$29.66
*  
0.61
2.02%
Get CONN Alerts
*Delayed - data as of Oct. 1, 2014 15:38 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
15:38  30.21  30.71  29.63  29.66 783,665
09/30/2014 30.6 31.63 29.9 30.27 2,355,444
09/29/2014 28.73 31.18 28.43 30.7 4,968,615
09/26/2014 28.01 28.84 27.97 28.83 955,749
09/25/2014 27.6 28.32 27.57 27.97 1,050,735
09/24/2014 27.38 27.99 26.6 27.96 2,338,216
09/23/2014 27.36 28 27.35 27.37 1,157,665
09/22/2014 28.07 28.07 27.23 27.47 1,178,082
09/19/2014 28.88 29.08 27.81 28.21 1,816,629
09/18/2014 29.52 29.6 28.43 28.99 1,373,202
09/17/2014 29.17 29.91 29.01 29.49 791,462
09/16/2014 29.3 29.5 28.73 29.19 931,309
09/15/2014 30.52 30.67 29.05 29.39 1,485,748
09/12/2014 30.84 31.44 30.4601 31.1 1,755,725
09/11/2014 30.1 30.82 30.0501 30.72 1,636,275
09/10/2014 30.52 30.82 29.9 30.24 1,191,762
09/09/2014 30.52 30.92 30.3601 30.6 1,632,697
09/08/2014 29.53 30.54 29.404 30.46 3,855,191
09/05/2014 29.2 29.24 27.3 29.01 5,212,746
09/04/2014 30.42 30.87 29 29.43 4,555,822
09/03/2014 31.37 31.5 30.05 30.42 5,918,591
09/02/2014 32.28 33.65 30.845 31 14,236,610
08/29/2014 44.66 45.51 44.11 44.83 885,892
08/28/2014 45.31 45.97 44.539 44.73 554,166
08/27/2014 45.79 46.292 44.77 45.64 480,265
08/26/2014 45.54 46.59 45.23 45.87 559,700
08/25/2014 43.84 45.92 43.84 45.88 507,369
08/22/2014 44.11 44.13 42.5 43.69 534,117
08/21/2014 42.63 44.56 42.29 44.24 460,011
08/20/2014 43.29 43.67 42.21 42.81 495,437
08/19/2014 43.06 44.8299 42.91 43.53 632,815
08/18/2014 41.46 42.88 41.03 42.83 437,873
08/15/2014 41.8 41.8 40.65 41.02 496,011
08/14/2014 41.22 41.56 40.48 41.48 245,503
08/13/2014 41.41 41.88 40.35 41.01 594,552
08/12/2014 42.47 42.86 41.32 41.41 338,171
08/11/2014 42.72 43.24 42.3 42.49 345,258
08/08/2014 41.19 42.7 40.8806 42.58 517,838
08/07/2014 42.26 42.3 40.87 41.04 530,720
08/06/2014 40.29 42.41 40.09 42.25 656,768
08/05/2014 40.12 41.55 39.99 40.54 437,160
08/04/2014 40.47 41.24 39.79 40.37 336,060
08/01/2014 40.01 40.45 39.55 40.32 613,491
07/31/2014 40.5 40.98 39.88 40 659,440
07/30/2014 40.32 41.27 40.2 40.93 528,811
07/29/2014 39.94 40.62 39.72 40.08 491,458
07/28/2014 40.76 41 39.72 39.93 784,311
07/25/2014 40.92 41.5 40.6 40.81 498,314
07/24/2014 41.74 42.1772 40.31 41.2 1,153,315
07/23/2014 42.9 43.389 41.64 41.79 794,982
07/22/2014 43.23 43.8 42.7555 42.94 361,021
07/21/2014 43.14 43.38 42.31 43.13 573,216
07/18/2014 41.61 43.45 41.61 43.4 775,318
07/17/2014 42.78 43.1399 41.56 41.65 534,754
07/16/2014 43.55 44.22 42.53 42.99 689,347
07/15/2014 44.21 44.88 43.2 43.3 1,375,944
07/14/2014 44.79 44.79 43.72 44.42 553,406
07/11/2014 45.42 45.42 43.39 44.45 1,324,838
07/10/2014 46.74 47.58 45.94 46.07 708,827
07/09/2014 47.56 48.32 46.96 47.66 340,343
07/08/2014 49.44 49.485 47.24 47.33 530,622
07/07/2014 50.69 50.69 49.68 49.73 334,604
07/03/2014 51.22 51.99 50.11 50.75 295,160
07/02/2014 50.78 51.85 50.75 51.03 771,425
07/01/2014 49.34 51.14 49.31 50.99 672,288
06/30/2014 48.58 49.43 48.52 49.39 401,498
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?