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
2018-04-19 28.05 28.10 26.30 26.475 33,231
2018-04-18 28.90 29.25 28.10 28.10 20,284
2018-04-17 28.65 29.15 28.50 28.60 20,928
2018-04-16 27.95 28.60 27.95 28.55 10,373
2018-04-13 28.75 28.90 27.65 27.80 19,001
2018-04-12 27.45 29.25 27.45 28.85 44,465
2018-04-11 27.55 28.00 27.40 27.70 43,485
2018-04-10 27.20 27.45 25.75 27.45 45,812
2018-04-09 28.05 28.50 27.15 27.20 23,163
2018-04-06 30.65 30.70 26.95 27.80 78,655
2018-04-05 30.50 32.25 30.05 30.75 162,839
2018-04-03 34.10 34.50 32.95 33.85 18,954
2018-04-02 33.65 33.65 32.35 33.55 17,318
2018-03-29 32.40 34.20 32.40 34.10 11,603
2018-03-28 31.70 32.75 31.70 32.35 8,434
2018-03-27 33.00 33.00 31.45 31.65 8,997
2018-03-26 31.25 32.95 31.25 32.95 8,656
2018-03-23 31.30 31.45 30.80 30.80 10,266
2018-03-22 32.30 32.35 31.35 31.50 10,284
2018-03-21 33.05 33.45 32.95 33.20 6,693
2018-03-20 32.95 33.20 32.70 32.75 5,041
2018-03-19 32.40 32.90 31.85 32.85 11,941
2018-03-16 32.55 33.30 32.55 32.80 5,788
2018-03-15 32.75 32.80 32.00 32.30 6,793
2018-03-14 33.15 33.60 32.45 32.75 9,693
2018-03-13 34.35 34.95 33.40 33.40 12,013
2018-03-12 34.70 35.10 34.175 34.25 11,387
2018-03-09 33.35 34.40 32.90 34.25 15,208
2018-03-08 33.25 33.25 32.50 32.85 7,128
2018-03-07 33.85 34.05 32.75 33.15 7,743

» More Conns Stock Price History

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