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
2018-10-18 30.79 30.79 28.82 29.71 34,662
2018-10-17 31.91 32.36 31.49 31.97 13,515
2018-10-16 31.84 32.91 31.69 32.91 15,517
2018-10-15 31.45 31.95 31.09 31.72 7,879
2018-10-12 32.94 33.12 31.16 31.92 16,311
2018-10-11 32.92 32.92 31.70 31.78 17,054
2018-10-10 33.66 33.66 32.03 32.34 16,894
2018-10-09 34.30 34.65 33.33 33.52 12,787
2018-10-08 33.77 34.25 33.22 33.96 17,650
2018-10-05 34.54 34.54 33.10 33.68 7,891
2018-10-04 34.29 34.50 33.88 33.97 10,600
2018-10-03 34.19 34.19 33.62 34.04 19,285
2018-10-02 34.34 34.42 32.94 33.37 20,253
2018-10-01 35.12 35.48 34.64 34.64 14,975
2018-09-28 35.40 35.70 35.25 35.35 8,543
2018-09-27 34.70 35.35 34.70 34.85 6,223
2018-09-26 35.15 35.90 35.00 35.00 13,858
2018-09-25 35.15 35.15 34.20 34.85 14,452
2018-09-24 37.45 37.45 35.80 36.15 7,625
2018-09-21 36.45 37.40 36.40 37.275 14,624
2018-09-20 35.20 35.95 35.20 35.95 14,503
2018-09-19 35.40 35.80 35.20 35.35 12,594
2018-09-18 35.50 35.55 35.00 35.025 18,254
2018-09-17 34.55 35.65 34.55 34.975 12,966
2018-09-14 34.30 35.45 34.30 34.925 7,577
2018-09-13 34.30 34.60 33.25 34.05 17,923
2018-09-12 36.00 36.10 34.00 34.90 35,846
2018-09-11 36.00 36.50 35.45 36.35 23,324
2018-09-10 36.30 36.90 35.65 36.775 12,784
2018-09-07 35.75 36.95 35.75 36.025 14,308

» More Conns Stock Price History

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