Conn's Inc (CONN) Historical Stock Data
12.04 ↓0.75 (-5.86%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, CONN is down -0.58% a day on average. There have been 11 days where Conn's Inc closed green and 19 days where CONN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 12.88 | 12.04 | ↓$0.84 (-6.52%) | 11.29 | 12.88 | 677.59K |
| 2022-05-19 | 13.00 | 12.79 | ↓$0.21 (-1.62%) | 12.51 | 13.25 | 442.51K |
| 2022-05-18 | 14.48 | 13.17 | ↓$1.31 (-9.05%) | 12.99 | 14.48 | 554.97K |
| 2022-05-17 | 14.49 | 14.86 | ↑$0.37 (2.55%) | 14.34 | 15.20 | 379.16K |
| 2022-05-16 | 14.50 | 14.10 | ↓$0.40 (-2.76%) | 14.06 | 14.69 | 251.63K |
| 2022-05-13 | 14.51 | 14.62 | ↑$0.11 (0.76%) | 14.23 | 14.79 | 372.87K |
| 2022-05-12 | 13.37 | 14.36 | ↑$0.99 (7.40%) | 13.26 | 14.38 | 713.80K |
| 2022-05-11 | 14.53 | 13.50 | ↓$1.03 (-7.09%) | 13.48 | 14.74 | 460.75K |
| 2022-05-10 | 15.29 | 14.43 | ↓$0.86 (-5.62%) | 14.27 | 15.55 | 357.38K |
| 2022-05-09 | 15.18 | 15.10 | ↓$0.08 (-0.53%) | 14.84 | 15.54 | 348.43K |
| 2022-05-06 | 15.80 | 15.44 | ↓$0.36 (-2.28%) | 15.33 | 15.91 | 321.82K |
| 2022-05-05 | 16.31 | 15.97 | ↓$0.34 (-2.08%) | 15.55 | 16.31 | 448.35K |
| 2022-05-04 | 15.85 | 16.69 | ↑$0.84 (5.30%) | 15.59 | 16.72 | 408.99K |
| 2022-05-03 | 16.03 | 15.91 | ↓$0.12 (-0.75%) | 15.43 | 16.03 | 436.58K |
| 2022-05-02 | 15.71 | 15.78 | ↑$0.07 (0.45%) | 15.25 | 16.08 | 367.83K |
| 2022-04-29 | 16.23 | 15.65 | ↓$0.58 (-3.57%) | 15.57 | 16.50 | 465.25K |
| 2022-04-28 | 15.96 | 16.37 | ↑$0.41 (2.57%) | 15.55 | 16.56 | 370.67K |
| 2022-04-27 | 15.81 | 15.64 | ↓$0.17 (-1.08%) | 15.41 | 16.15 | 268.03K |
| 2022-04-26 | 16.12 | 15.68 | ↓$0.44 (-2.73%) | 15.54 | 16.12 | 454.58K |
| 2022-04-25 | 15.71 | 16.27 | ↑$0.56 (3.56%) | 15.61 | 16.36 | 348.53K |
| 2022-04-22 | 16.28 | 15.93 | ↓$0.35 (-2.15%) | 15.58 | 16.35 | 403.05K |
| 2022-04-21 | 16.68 | 16.56 | ↓$0.12 (-0.72%) | 16.24 | 16.68 | 283.81K |
| 2022-04-20 | 16.80 | 16.54 | ↓$0.26 (-1.55%) | 16.47 | 16.81 | 216.95K |
| 2022-04-19 | 15.73 | 16.66 | ↑$0.93 (5.91%) | 15.73 | 16.88 | 342.47K |
| 2022-04-18 | 15.88 | 15.83 | ↓$0.05 (-0.31%) | 15.44 | 16.12 | 361.94K |
| 2022-04-14 | 16.66 | 16.06 | ↓$0.60 (-3.60%) | 16.04 | 16.83 | 368.90K |
| 2022-04-13 | 16.27 | 16.56 | ↑$0.29 (1.78%) | 16.25 | 16.77 | 345.43K |
| 2022-04-12 | 16.77 | 16.34 | ↓$0.43 (-2.56%) | 16.24 | 17.40 | 435.75K |
| 2022-04-11 | 16.41 | 16.55 | ↑$0.14 (0.85%) | 16.35 | 17.38 | 563.38K |
| 2022-04-08 | 15.33 | 16.55 | ↑$1.22 (7.96%) | 15.28 | 16.62 | 515.65K |
Create an account or log in to view more rows.
$CONN buying time
added
$CONN YALL READY????????
$CONN we just getting started
$CONN watch for a morning dip and rip
$CONN hang tight
ignore fud and buy dips if you can
everyone be okay????
$CONN buy SHARES
$CONN added
$CONN still bullish