Conns Inc (CONN) Historical Stock Data
3.71 ↑0.08 (2.07%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CONN is up 0.98% a day on average. There have been 14 days where Conns Inc closed green and 16 days where CONN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.67 | 3.71 | ↑$0.04 (0.95%) | 3.62 | 3.77 | 28.50K |
| 2024-04-25 | 3.78 | 3.63 | ↓$0.15 (-3.97%) | 3.52 | 3.78 | 59.91K |
| 2024-04-24 | 3.76 | 3.82 | ↑$0.06 (1.60%) | 3.70 | 3.82 | 35.89K |
| 2024-04-23 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.61 | 3.80 | 73.66K |
| 2024-04-22 | 3.70 | 3.66 | ↓$0.04 (-1.08%) | 3.43 | 3.83 | 155.15K |
| 2024-04-19 | 3.63 | 3.74 | ↑$0.11 (3.03%) | 3.63 | 3.93 | 101.16K |
| 2024-04-18 | 3.67 | 3.69 | ↑$0.02 (0.54%) | 3.61 | 3.82 | 61.19K |
| 2024-04-17 | 3.78 | 3.70 | ↓$0.08 (-2.12%) | 3.58 | 3.90 | 121.78K |
| 2024-04-16 | 3.94 | 3.85 | ↓$0.09 (-2.28%) | 3.82 | 4.04 | 50.18K |
| 2024-04-15 | 3.99 | 3.97 | ↓$0.02 (-0.50%) | 3.87 | 4.16 | 143.08K |
| 2024-04-12 | 3.98 | 4.05 | ↑$0.07 (1.76%) | 3.74 | 4.23 | 157.77K |
| 2024-04-11 | 3.00 | 4.03 | ↑$1.03 (34.33%) | 2.92 | 4.08 | 753.05K |
| 2024-04-10 | 3.24 | 3.19 | ↓$0.05 (-1.54%) | 3.07 | 3.25 | 63.26K |
| 2024-04-09 | 3.21 | 3.33 | ↑$0.12 (3.74%) | 3.21 | 3.45 | 36.54K |
| 2024-04-08 | 3.29 | 3.25 | ↓$0.04 (-1.22%) | 3.16 | 3.32 | 21.51K |
| 2024-04-05 | 3.13 | 3.32 | ↑$0.20 (6.24%) | 3.07 | 3.37 | 102.50K |
| 2024-04-04 | 3.14 | 3.14 | ↑$0.00 (0.00%) | 2.95 | 3.15 | 86.74K |
| 2024-04-03 | 3.15 | 3.11 | ↓$0.04 (-1.27%) | 3.06 | 3.21 | 57.46K |
| 2024-04-02 | 3.37 | 3.15 | ↓$0.22 (-6.53%) | 3.01 | 3.37 | 120.73K |
| 2024-04-01 | 3.37 | 3.35 | ↓$0.02 (-0.59%) | 3.25 | 3.46 | 24.04K |
| 2024-03-28 | 3.40 | 3.35 | ↓$0.05 (-1.47%) | 3.25 | 3.46 | 58.54K |
| 2024-03-27 | 3.40 | 3.42 | ↑$0.02 (0.59%) | 3.24 | 3.48 | 42.05K |
| 2024-03-26 | 3.48 | 3.23 | ↓$0.25 (-7.18%) | 3.21 | 3.48 | 32.25K |
| 2024-03-25 | 3.29 | 3.42 | ↑$0.13 (3.95%) | 3.29 | 3.48 | 51.36K |
| 2024-03-22 | 3.27 | 3.25 | ↓$0.02 (-0.61%) | 3.15 | 3.29 | 122.29K |
| 2024-03-21 | 3.50 | 3.34 | ↓$0.16 (-4.57%) | 3.30 | 3.59 | 86.94K |
| 2024-03-20 | 3.29 | 3.49 | ↑$0.20 (6.08%) | 3.29 | 3.58 | 52.69K |
| 2024-03-19 | 3.07 | 3.27 | ↑$0.20 (6.51%) | 3.07 | 3.30 | 64.86K |
| 2024-03-18 | 3.14 | 3.03 | ↓$0.11 (-3.50%) | 3.01 | 3.25 | 147.23K |
| 2024-03-15 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.01 | 3.34 | 2.45M |
Create an account or log in to view more rows.
$CONN very nice
$CONN yes
keep going down
let's go
stop stalling
$CONN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CONN BUY BUY BUY BUY
$CONN Bull flag forming?
$CONN BUY BUY BUY BUY
$CONN LETS GOOOOOOOO!!!!!!!
$CONN always with good potential for a long term Hodl
$CONN Slapping that ask today
$CONN Love this stock.
Light taps