Quantcast
CONN

Conn's, Inc. Common Stock Historical Stock Prices

$24.63
*  
0.78
3.27%
Get CONN Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading CONN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CONN After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 23.49 25.07 21.3151 24.63 1,354,795
03/25/2019 23.44 24.37 23.28 23.85 578,906
03/22/2019 24.23 24.2795 23.12 23.49 369,031
03/21/2019 23.5 24.59 23.5 24.36 356,680
03/20/2019 23.02 23.84 22.95 23.54 404,808
03/19/2019 23.62 23.66 22.77 23.08 465,169
03/18/2019 23.05 23.79 22.9197 23.5 354,779
03/15/2019 23.22 23.36 22.76 22.94 576,890
03/14/2019 23.43 23.48 23.02 23.2 317,344
03/13/2019 23.64 23.85 23.45 23.51 229,253
03/12/2019 24.01 24.05 23.25 23.59 222,007
03/11/2019 23.34 23.99 23.14 23.91 362,911
03/08/2019 22.82 23.43 22.64 23.2 277,445
03/07/2019 23.18 23.46 22.65 23.12 232,545
03/06/2019 22.9 23.34 22.5501 23.29 330,712
03/05/2019 22.49 23.02 22.29 22.81 303,727
03/04/2019 23.63 23.65 21.98 22.4 612,365
03/01/2019 23.89 24.66 23.36 23.43 310,351
02/28/2019 23.56 24.06 22.87 23.59 460,104
02/27/2019 23.36 24.18 23.36 23.57 385,092
02/26/2019 23.35 23.57 22.93 23.39 289,825
02/25/2019 23.19 23.71 23.14 23.35 401,214
02/22/2019 22.47 22.95 22.2113 22.92 276,967
02/21/2019 22.83 23.07 22.14 22.33 537,517
02/20/2019 21.74 22.72 21.73 22.7 455,468
02/19/2019 21.73 21.96 21.5 21.64 258,721
02/15/2019 21.89 22.0699 21.65 21.8 297,278
02/14/2019 20.95 21.895 20.73 21.78 454,746
02/13/2019 21.3 21.555 20.71 21.12 308,639
02/12/2019 20.54 21.35 20.54 21.31 283,804
02/11/2019 20.04 20.43 19.73 20.38 254,661
02/08/2019 20.4 20.56 19.86 20.02 520,362
02/07/2019 21 21.12 20.245 20.61 765,499
02/06/2019 21.03 21.14 20.59 21.09 579,512
02/05/2019 20.97 21.14 20.57 21.1 517,392
02/04/2019 20.66 21.09 20.49 20.85 667,103
02/01/2019 20.82 21.95 20.32 20.79 6,287,938
01/31/2019 20.3 21.27 20 20.94 1,730,817
01/30/2019 21.39 21.65 20.19 20.35 3,312,994
01/29/2019 18.53 19.05 18.12 18.88 875,747
01/28/2019 18.79 18.99 18.29 18.52 1,103,644
01/25/2019 19.06 19.61 18.87 19.01 930,708
01/24/2019 18.7 18.97 18.39 18.85 1,099,654
01/23/2019 18.5 19.48 18.4 18.71 411,909
01/22/2019 19.52 19.7 18.44 18.49 810,961
01/18/2019 19.49 20.26 19.21 19.65 476,086
01/17/2019 18.88 19.54 18.6 19.34 455,154
01/16/2019 19.14 19.49 18.9 19.02 295,186
01/15/2019 19.2 19.36 18.81 19.15 331,518
01/14/2019 19.15 19.65 18.81 19.19 437,205
01/11/2019 20.02 20.75 19.33 19.4 635,771
01/10/2019 20.07 20.3 19.5 20.11 942,632
01/09/2019 19.99 20.73 19.8 20.39 397,213
01/08/2019 19.99 20.41 19.69 19.91 610,446
01/07/2019 19.68 20.08 19.22 19.75 678,055
01/04/2019 19.62 20.02 19.48 19.69 949,988
01/03/2019 19.35 19.77 18.33 19.26 458,723
01/02/2019 18.46 20.1 18.3 19.58 1,354,339
12/31/2018 19.08 19.1143 18.39 18.86 429,307
12/28/2018 17.82 19.485 17.6686 18.91 730,991
12/27/2018 18.36 18.36 16.995 17.78 651,342
12/26/2018 17.83 19.01 17.38 18.86 526,501
*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?

Smart Portfolio