CONNS Historical Stock Price

Below is the stock price history for Conns CONN. Data is recorded each day for the historical open, high, low, close and volume. The Conns stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Conns Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 36.40 38.35 36.40 37.45 37,794
2018-07-12 35.70 37.25 35.65 35.95 21,492
2018-07-11 37.00 37.10 35.25 35.75 47,359
2018-07-10 36.60 36.80 35.85 36.00 13,327
2018-07-09 35.20 36.125 34.70 36.125 7,709
2018-07-06 34.30 35.20 34.20 34.95 9,725
2018-07-05 33.25 34.475 32.85 34.475 9,718
2018-07-03 33.40 33.65 32.95 33.075 4,805
2018-07-02 32.90 33.40 32.65 33.30 10,425
2018-06-29 33.50 33.50 32.85 32.95 11,214
2018-06-28 33.35 33.50 32.65 32.85 9,730
2018-06-27 34.35 34.50 33.45 33.45 8,713
2018-06-26 34.40 34.80 34.30 34.55 10,693
2018-06-25 34.60 34.90 34.25 34.45 20,738
2018-06-22 36.40 36.40 34.25 34.95 14,422
2018-06-21 36.375 36.45 35.70 35.85 6,100
2018-06-20 35.80 36.35 35.35 36.30 10,879
2018-06-19 35.15 35.80 34.825 35.80 12,524
2018-06-18 34.55 35.85 34.55 35.60 21,562
2018-06-15 35.60 35.75 34.875 34.95 20,806
2018-06-14 35.95 36.50 35.60 35.75 32,030
2018-06-13 35.55 36.85 35.55 36.15 21,651
2018-06-12 36.30 37.65 35.75 35.85 42,853
2018-06-11 34.30 37.80 34.30 36.80 69,835
2018-06-08 32.65 34.90 32.65 34.45 99,164
2018-06-07 32.00 32.50 29.80 31.95 190,670
2018-06-06 24.70 26.25 24.45 25.60 33,304
2018-06-05 23.80 24.60 23.35 24.55 16,965
2018-06-04 22.70 24.15 22.70 23.30 13,331
2018-06-01 23.10 23.25 22.25 22.60 22,422

» More Conns Stock Price History

To see other companies like Conns (CONN), view our stock market today for news, and other data.