Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conn's Inc (NQ: CONN )

3.705 +0.075 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.400 3.460 3.250 3.350 58,537 -0.07(-2.05%)
Mar 27, 2024 3.400 3.480 3.240 3.420 42,047 +0.19(+5.88%)
Mar 26, 2024 3.480 3.480 3.210 3.230 32,252 -0.19(-5.56%)
Mar 25, 2024 3.290 3.480 3.290 3.420 51,360 +0.17(+5.23%)
Mar 22, 2024 3.270 3.290 3.150 3.250 122,287 -0.09(-2.69%)
Mar 21, 2024 3.500 3.585 3.300 3.340 86,944 -0.15(-4.30%)
Mar 20, 2024 3.290 3.580 3.290 3.490 52,687 +0.22(+6.73%)
Mar 19, 2024 3.070 3.300 3.070 3.270 68,286 +0.24(+7.92%)
Mar 18, 2024 3.140 3.250 3.010 3.030 147,227 -0.17(-5.31%)
Mar 15, 2024 3.250 3.340 3.010 3.200 2,448,319 -0.06(-1.84%)
Mar 14, 2024 3.400 3.415 3.220 3.260 153,346 -0.14(-4.12%)
Mar 13, 2024 3.380 3.465 3.260 3.400 182,163 -0.03(-0.87%)
Mar 12, 2024 3.510 3.550 3.300 3.430 103,812 -0.09(-2.56%)
Mar 11, 2024 3.570 3.580 3.400 3.520 132,969 -0.02(-0.56%)
Mar 08, 2024 3.540 3.800 3.460 3.540 140,257 +0.02(+0.57%)
Mar 07, 2024 3.590 3.700 3.430 3.520 76,729 +0.03(+0.86%)
Mar 06, 2024 3.370 3.500 3.310 3.490 142,198 +0.15(+4.49%)
Mar 05, 2024 3.350 3.430 3.210 3.340 142,825 -0.05(-1.47%)
Mar 04, 2024 3.780 3.840 3.370 3.390 182,754 -0.44(-11.49%)
Mar 01, 2024 4.010 4.010 3.750 3.830 89,934 -0.19(-4.73%)
Feb 29, 2024 4.230 4.270 4.010 4.020 41,489 -0.10(-2.43%)
Feb 28, 2024 4.190 4.270 4.110 4.120 57,388 +0.04(+0.98%)
Feb 27, 2024 4.130 4.176 4.000 4.080 45,578 +0.01(+0.25%)
Feb 26, 2024 4.050 4.190 4.050 4.070 88,365 +0.00(+0.00%)
Feb 23, 2024 4.160 4.170 3.995 4.070 60,726 -0.03(-0.73%)
Feb 22, 2024 4.400 4.460 4.050 4.100 100,433 -0.24(-5.53%)
Feb 21, 2024 4.860 4.880 4.340 4.340 50,447 -0.54(-11.07%)
Feb 20, 2024 5.020 5.060 4.880 4.880 188,067 -0.19(-3.75%)
Feb 16, 2024 5.060 5.190 4.990 5.070 83,780 +0.00(+0.00%)
Feb 15, 2024 4.960 5.190 4.932 5.070 142,191 +0.04(+0.80%)
Feb 14, 2024 4.920 5.120 4.920 5.030 90,226 +0.08(+1.62%)
Feb 13, 2024 4.910 4.960 4.610 4.950 104,726 -0.07(-1.39%)
Feb 12, 2024 4.930 5.050 4.860 5.020 61,184 +0.06(+1.21%)
Feb 09, 2024 4.870 5.060 4.810 4.960 79,013 +0.15(+3.12%)
Feb 08, 2024 4.670 4.890 4.525 4.810 83,325 +0.11(+2.34%)
Feb 07, 2024 4.800 4.830 4.500 4.700 102,986 -0.13(-2.69%)
Feb 06, 2024 4.840 4.920 4.700 4.830 91,656 -0.08(-1.63%)
Feb 05, 2024 4.940 5.090 4.860 4.910 64,886 -0.01(-0.20%)
Feb 02, 2024 4.720 4.930 4.707 4.920 43,942 +0.11(+2.29%)
Feb 01, 2024 4.590 4.830 4.470 4.810 96,213 +0.26(+5.71%)
Jan 31, 2024 4.620 4.660 4.400 4.550 94,569 -0.09(-1.94%)
Jan 30, 2024 4.750 4.780 4.550 4.640 66,088 -0.11(-2.32%)
Jan 29, 2024 4.700 4.800 4.510 4.750 106,190 -0.16(-3.26%)
Jan 26, 2024 4.900 5.010 4.880 4.910 44,039 +0.01(+0.20%)
Jan 25, 2024 5.020 5.020 4.787 4.900 58,589 -0.06(-1.21%)
Jan 24, 2024 4.880 5.000 4.870 4.960 88,786 +0.06(+1.22%)
Jan 23, 2024 5.030 5.180 4.770 4.900 117,923 -0.08(-1.61%)
Jan 22, 2024 4.750 5.050 4.750 4.980 129,684 +0.23(+4.84%)
Jan 19, 2024 4.700 4.770 4.600 4.750 109,389 -0.08(-1.66%)
Jan 18, 2024 4.830 4.990 4.600 4.830 91,905 +0.01(+0.21%)
Jan 17, 2024 4.640 4.840 4.640 4.820 100,132 +0.06(+1.26%)
Jan 16, 2024 4.710 4.820 4.610 4.760 83,913 -0.07(-1.45%)
Jan 12, 2024 5.020 5.115 4.780 4.830 92,942 -0.20(-3.98%)
Jan 11, 2024 4.980 5.090 4.850 5.030 137,402 -0.04(-0.79%)
Jan 10, 2024 5.040 5.146 4.890 5.070 94,041 +0.06(+1.20%)
Jan 09, 2024 4.800 5.010 4.770 5.010 106,058 +0.09(+1.83%)
Jan 08, 2024 4.740 5.060 4.710 4.920 268,785 +0.21(+4.46%)
Jan 05, 2024 4.440 4.750 4.360 4.710 260,478 +0.23(+5.13%)
Jan 04, 2024 4.170 4.536 4.150 4.480 128,875 +0.28(+6.67%)
Jan 03, 2024 4.390 4.390 4.010 4.200 202,517 -0.28(-6.25%)
Jan 02, 2024 4.490 4.720 4.360 4.480 143,195 +0.04(+0.90%)
Dec 29, 2023 4.650 4.790 4.260 4.440 164,231 -0.17(-3.69%)
Dec 28, 2023 4.500 4.734 4.354 4.610 203,871 +0.26(+5.98%)
Dec 27, 2023 4.360 4.530 4.200 4.350 192,318 +0.08(+1.87%)
Dec 26, 2023 3.980 4.480 3.910 4.270 288,089 +0.37(+9.49%)
Dec 22, 2023 3.780 3.940 3.685 3.900 122,211 +0.12(+3.17%)
Dec 21, 2023 3.600 3.800 3.570 3.780 142,261 +0.21(+5.88%)
Dec 20, 2023 3.860 3.860 3.530 3.570 253,537 -0.24(-6.30%)
Dec 19, 2023 2.990 3.880 2.840 3.810 1,544,964 +0.96(+33.68%)
Dec 18, 2023 2.980 3.000 2.758 2.850 136,950 -0.19(-6.25%)
Dec 15, 2023 2.670 3.120 2.610 3.040 475,594 +0.40(+15.15%)
Dec 14, 2023 2.730 3.000 2.640 2.640 162,992 -0.09(-3.30%)
Dec 13, 2023 2.660 3.000 2.620 2.730 133,799 +0.06(+2.25%)
Dec 12, 2023 2.850 2.850 2.660 2.670 124,899 -0.22(-7.61%)
Dec 11, 2023 2.860 3.050 2.675 2.890 242,765 +0.05(+1.76%)
Dec 08, 2023 2.590 2.930 2.560 2.840 152,795 +0.26(+10.08%)
Dec 07, 2023 3.040 3.040 2.550 2.580 326,217 -0.42(-14.00%)
Dec 06, 2023 3.240 3.340 2.930 3.000 334,689 -0.25(-7.69%)
Dec 05, 2023 3.340 3.405 3.200 3.250 59,272 -0.08(-2.40%)
Dec 04, 2023 3.450 3.558 3.320 3.330 59,456 -0.16(-4.58%)
Dec 01, 2023 3.310 3.560 3.310 3.490 50,783 +0.19(+5.76%)
Nov 30, 2023 3.350 3.440 3.250 3.300 80,552 -0.05(-1.49%)
Nov 29, 2023 3.330 3.450 3.260 3.350 47,178 +0.02(+0.60%)
Nov 28, 2023 3.270 3.380 3.150 3.330 49,359 +0.05(+1.52%)
Nov 27, 2023 3.350 3.350 3.270 3.280 19,822 -0.07(-2.09%)
Nov 24, 2023 3.240 3.390 3.175 3.350 36,594 +0.14(+4.36%)
Nov 22, 2023 3.240 3.288 3.122 3.210 31,628 -0.02(-0.62%)
Nov 21, 2023 3.260 3.295 3.210 3.230 29,908 -0.07(-2.12%)
Nov 20, 2023 3.140 3.370 3.140 3.300 45,306 +0.17(+5.43%)
Nov 17, 2023 3.100 3.190 3.050 3.130 57,185 +0.04(+1.29%)
Nov 16, 2023 3.190 3.225 3.050 3.090 23,072 -0.08(-2.52%)
Nov 15, 2023 3.070 3.270 3.000 3.170 100,589 +0.14(+4.62%)
Nov 14, 2023 3.110 3.140 2.990 3.030 125,508 +0.03(+1.00%)
Nov 13, 2023 3.120 3.120 2.990 3.000 80,463 -0.14(-4.46%)
Nov 10, 2023 3.150 3.150 2.950 3.140 108,428 +0.05(+1.62%)
Nov 09, 2023 3.190 3.280 3.010 3.090 42,996 -0.11(-3.44%)
Nov 08, 2023 3.200 3.300 3.150 3.200 17,491 +0.00(+0.00%)
Nov 07, 2023 3.390 3.390 3.160 3.200 62,458 -0.18(-5.47%)
Nov 06, 2023 3.420 3.470 3.270 3.385 36,180 -0.04(-1.02%)
Nov 03, 2023 3.240 3.510 3.240 3.420 76,981 +0.21(+6.54%)
Nov 02, 2023 3.030 3.280 3.030 3.210 64,657 +0.21(+7.00%)
Nov 01, 2023 2.950 3.015 2.910 3.000 58,051 +0.05(+1.69%)
Oct 31, 2023 3.000 3.040 2.930 2.950 44,905 -0.05(-1.67%)
Oct 30, 2023 3.100 3.150 2.970 3.000 87,573 -0.09(-2.91%)
Oct 27, 2023 3.100 3.140 3.040 3.090 24,119 +0.01(+0.32%)
Oct 26, 2023 3.040 3.150 3.040 3.080 56,576 +0.03(+0.98%)
Oct 25, 2023 3.120 3.130 3.030 3.050 48,568 -0.02(-0.65%)
Oct 24, 2023 3.050 3.140 3.040 3.070 53,477 +0.04(+1.32%)
Oct 23, 2023 3.220 3.260 3.030 3.030 55,384 -0.16(-5.02%)
Oct 20, 2023 3.150 3.200 3.060 3.190 69,494 +0.02(+0.63%)
Oct 19, 2023 3.330 3.330 3.130 3.170 58,482 -0.13(-3.94%)
Oct 18, 2023 3.230 3.300 3.180 3.300 31,074 +0.08(+2.48%)
Oct 17, 2023 3.150 3.274 3.130 3.220 111,394 +0.04(+1.26%)
Oct 16, 2023 3.320 3.260 3.160 3.180 74,717 -0.09(-2.75%)
Oct 13, 2023 3.340 3.340 3.210 3.270 59,661 -0.04(-1.21%)
Oct 12, 2023 3.260 3.420 3.180 3.310 135,318 -0.08(-2.36%)
Oct 11, 2023 3.460 3.530 3.350 3.390 46,593 -0.09(-2.59%)
Oct 10, 2023 3.500 3.600 3.450 3.480 35,339 -0.03(-0.85%)
Oct 09, 2023 3.500 3.550 3.440 3.510 34,972 -0.01(-0.28%)
Oct 06, 2023 3.550 3.605 3.440 3.520 47,937 +0.02(+0.57%)
Oct 05, 2023 3.590 3.590 3.420 3.500 92,395 -0.02(-0.57%)
Oct 04, 2023 3.610 3.635 3.485 3.520 42,109 -0.04(-1.12%)
Oct 03, 2023 3.780 3.950 3.510 3.560 81,876 -0.25(-6.56%)
Oct 02, 2023 3.930 3.970 3.720 3.810 64,443 -0.14(-3.54%)
Sep 29, 2023 3.920 3.980 3.860 3.950 36,213 +0.06(+1.54%)
Sep 28, 2023 3.796 3.890 3.790 3.890 19,430 +0.09(+2.37%)
Sep 27, 2023 3.890 3.920 3.780 3.800 44,135 -0.06(-1.55%)
Sep 26, 2023 3.930 3.960 3.833 3.860 40,876 -0.03(-0.77%)
Sep 25, 2023 3.920 3.920 3.840 3.890 65,261 -0.03(-0.77%)
Sep 22, 2023 3.980 4.020 3.890 3.920 45,761 -0.08(-2.00%)
Sep 21, 2023 4.020 4.020 3.900 4.000 90,385 +0.03(+0.76%)
Sep 20, 2023 4.080 4.180 3.950 3.970 54,425 -0.07(-1.73%)
Sep 19, 2023 3.950 4.080 3.870 4.040 60,635 +0.09(+2.28%)
Sep 18, 2023 3.990 3.990 3.710 3.950 121,565 -0.05(-1.25%)
Sep 15, 2023 3.830 4.100 3.780 4.000 422,693 +0.16(+4.17%)
Sep 14, 2023 3.860 3.950 3.810 3.840 43,571 +0.02(+0.52%)
Sep 13, 2023 3.940 3.940 3.808 3.820 36,402 -0.12(-3.05%)
Sep 12, 2023 3.960 4.020 3.890 3.940 34,134 +0.00(+0.00%)
Sep 11, 2023 3.920 4.177 3.890 3.940 111,203 +0.09(+2.34%)
Sep 08, 2023 3.800 3.850 3.720 3.850 48,707 +0.05(+1.32%)
Sep 07, 2023 3.910 3.930 3.730 3.800 89,902 -0.15(-3.80%)
Sep 06, 2023 4.030 4.030 3.820 3.950 111,453 -0.08(-1.99%)
Sep 05, 2023 4.110 4.230 3.950 4.030 157,099 -0.09(-2.18%)
Sep 01, 2023 4.230 4.290 3.970 4.120 171,966 -0.06(-1.44%)
Aug 31, 2023 4.080 4.480 4.080 4.180 181,997 +0.06(+1.46%)
Aug 30, 2023 4.130 4.500 3.700 4.120 1,204,924 +0.65(+18.73%)
Aug 29, 2023 3.450 3.670 3.400 3.470 292,811 +0.03(+0.87%)
Aug 28, 2023 3.720 3.870 3.370 3.440 206,252 -0.20(-5.49%)
Aug 25, 2023 3.620 3.690 3.420 3.640 171,443 +0.02(+0.55%)
Aug 24, 2023 4.050 4.050 3.570 3.620 196,265 -0.38(-9.50%)
Aug 23, 2023 4.070 4.130 3.950 4.000 155,539 -0.05(-1.23%)
Aug 22, 2023 4.150 4.150 3.900 4.050 81,398 -0.07(-1.70%)
Aug 21, 2023 4.210 4.230 4.010 4.120 84,620 -0.12(-2.83%)
Aug 18, 2023 4.180 4.280 4.180 4.240 42,991 +0.03(+0.71%)
Aug 17, 2023 4.180 4.368 4.130 4.210 79,615 +0.03(+0.72%)
Aug 16, 2023 4.230 4.230 4.100 4.180 61,701 -0.11(-2.56%)
Aug 15, 2023 4.250 4.330 4.220 4.290 69,132 -0.02(-0.46%)
Aug 14, 2023 4.310 4.340 4.030 4.310 138,876 +0.08(+1.89%)
Aug 11, 2023 4.300 4.370 4.200 4.230 70,535 -0.07(-1.63%)
Aug 10, 2023 4.300 4.380 4.255 4.300 96,731 +0.03(+0.70%)
Aug 09, 2023 4.370 4.370 4.150 4.270 118,341 -0.12(-2.73%)
Aug 08, 2023 4.380 4.450 4.280 4.390 63,153 -0.08(-1.79%)
Aug 07, 2023 4.530 4.530 4.335 4.470 89,429 -0.05(-1.11%)
Aug 04, 2023 4.570 4.700 4.480 4.520 69,450 +0.00(+0.00%)
Aug 03, 2023 4.450 4.600 4.408 4.520 46,726 -0.01(-0.22%)
Aug 02, 2023 4.400 4.570 4.260 4.530 139,724 +0.09(+2.03%)
Aug 01, 2023 4.870 4.870 4.420 4.440 115,324 -0.48(-9.76%)
Jul 31, 2023 4.750 4.955 4.690 4.920 134,647 +0.28(+6.03%)
Jul 28, 2023 4.770 4.770 4.580 4.640 73,541 +0.02(+0.43%)
Jul 27, 2023 4.760 5.260 4.600 4.620 120,223 -0.08(-1.70%)
Jul 26, 2023 4.580 4.720 4.570 4.700 80,132 +0.20(+4.44%)
Jul 25, 2023 4.630 4.700 4.500 4.500 67,731 -0.11(-2.39%)
Jul 24, 2023 4.500 4.680 4.500 4.610 116,808 +0.26(+5.98%)
Jul 21, 2023 4.470 4.470 4.270 4.350 88,005 -0.10(-2.25%)
Jul 20, 2023 4.880 4.955 4.420 4.450 137,557 -0.44(-9.00%)
Jul 19, 2023 4.690 5.080 4.690 4.890 222,489 +0.20(+4.26%)
Jul 18, 2023 4.470 4.870 4.470 4.690 120,967 +0.20(+4.45%)
Jul 17, 2023 4.330 4.560 4.210 4.490 159,172 +0.17(+3.94%)
Jul 14, 2023 4.430 4.430 4.140 4.320 143,745 -0.13(-2.92%)
Jul 13, 2023 4.480 4.600 4.290 4.450 147,969 +0.00(+0.00%)
Jul 12, 2023 4.380 4.530 4.250 4.450 255,337 +0.18(+4.22%)
Jul 11, 2023 3.950 4.300 3.950 4.270 249,124 +0.32(+8.10%)
Jul 10, 2023 3.790 3.970 3.770 3.950 104,112 +0.16(+4.22%)
Jul 07, 2023 3.740 3.920 3.740 3.790 79,476 +0.03(+0.80%)
Jul 06, 2023 3.730 3.830 3.660 3.760 168,603 -0.05(-1.31%)
Jul 05, 2023 3.790 3.910 3.740 3.810 133,033 +0.04(+1.06%)
Jul 03, 2023 3.710 3.830 3.705 3.770 45,242 +0.07(+1.89%)
Jun 30, 2023 3.830 3.855 3.671 3.700 112,562 -0.05(-1.33%)
Jun 29, 2023 3.740 3.820 3.600 3.750 258,299 +0.05(+1.35%)
Jun 28, 2023 3.980 4.030 3.700 3.700 142,933 -0.28(-7.04%)
Jun 27, 2023 3.980 4.069 3.905 3.980 129,034 +0.00(+0.00%)
Jun 26, 2023 3.980 4.180 3.920 3.980 154,885 +0.02(+0.51%)
Jun 23, 2023 3.840 4.240 3.840 3.960 1,894,305 +0.03(+0.76%)
Jun 22, 2023 3.970 3.970 3.760 3.930 165,201 -0.04(-1.01%)
Jun 21, 2023 3.960 4.030 3.860 3.970 186,309 +0.01(+0.25%)
Jun 20, 2023 4.040 4.080 3.830 3.960 242,013 -0.11(-2.70%)
Jun 16, 2023 4.230 4.270 3.979 4.070 372,693 -0.15(-3.55%)
Jun 15, 2023 4.170 4.260 4.130 4.220 168,443 -0.52(-10.97%)
May 08, 2023 4.770 4.860 4.728 4.740 128,247 +0.03(+0.64%)
May 05, 2023 4.420 4.820 4.420 4.710 134,779 +0.37(+8.53%)
May 04, 2023 4.390 4.600 4.289 4.340 206,608 -0.12(-2.69%)
May 03, 2023 4.500 4.650 4.285 4.460 277,189 -0.02(-0.45%)
May 02, 2023 4.330 4.530 3.900 4.480 643,799 +0.10(+2.28%)
May 01, 2023 4.770 4.834 4.350 4.380 229,209 -0.40(-8.37%)
Apr 28, 2023 4.720 4.930 4.680 4.780 114,705 +0.03(+0.63%)
Apr 27, 2023 4.520 4.830 4.520 4.750 210,792 +0.30(+6.74%)
Apr 26, 2023 4.540 4.620 4.430 4.450 168,377 -0.08(-1.77%)
Apr 25, 2023 4.820 4.830 4.500 4.530 241,592 -0.32(-6.60%)
Apr 24, 2023 4.770 4.880 4.720 4.850 154,659 +0.09(+1.89%)
Apr 21, 2023 4.980 5.110 4.665 4.760 252,848 -0.21(-4.23%)
Apr 20, 2023 5.010 5.110 4.930 4.970 146,099 -0.10(-1.97%)
Apr 19, 2023 5.150 5.270 5.030 5.070 185,556 -0.13(-2.50%)
Apr 18, 2023 5.380 5.380 5.180 5.200 165,853 -0.14(-2.62%)
Apr 17, 2023 5.250 5.390 5.250 5.340 177,661 +0.08(+1.52%)
Apr 14, 2023 5.290 5.370 5.210 5.260 163,888 +0.01(+0.19%)
Apr 13, 2023 5.370 5.390 5.230 5.250 177,469 -0.12(-2.23%)
Apr 12, 2023 5.670 5.790 5.300 5.370 117,331 -0.25(-4.45%)
Apr 11, 2023 5.420 6.000 5.370 5.620 282,395 +0.26(+4.85%)
Apr 10, 2023 5.200 5.470 5.200 5.360 217,464 +0.10(+1.90%)
Apr 06, 2023 5.270 5.340 5.220 5.260 191,658 -0.03(-0.57%)
Apr 05, 2023 5.370 5.400 5.220 5.290 167,966 -0.16(-2.94%)
Apr 04, 2023 5.660 5.660 5.310 5.450 218,678 -0.27(-4.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.