Conns Inc (CONN) Historical Stock Data
3.95 ↑0.06 (1.54%)
As of September 29, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, CONN is down -1.06% a day on average. There have been 10 days where Conns Inc closed green and 20 days where CONN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 3.92 | 3.95 | ↑$0.03 (0.77%) | 3.86 | 3.98 | 35.98K |
| 2023-09-28 | 3.80 | 3.89 | ↑$0.09 (2.47%) | 3.79 | 3.89 | 19.41K |
| 2023-09-27 | 3.89 | 3.80 | ↓$0.09 (-2.31%) | 3.78 | 3.89 | 43.63K |
| 2023-09-26 | 3.93 | 3.86 | ↓$0.07 (-1.78%) | 3.83 | 3.96 | 40.80K |
| 2023-09-25 | 3.92 | 3.89 | ↓$0.03 (-0.77%) | 3.78 | 3.92 | 65.18K |
| 2023-09-22 | 3.98 | 3.92 | ↓$0.06 (-1.51%) | 3.90 | 4.02 | 45.25K |
| 2023-09-21 | 4.02 | 4.00 | ↓$0.02 (-0.50%) | 3.90 | 4.02 | 90.38K |
| 2023-09-20 | 4.08 | 3.97 | ↓$0.11 (-2.70%) | 3.95 | 4.18 | 54.24K |
| 2023-09-19 | 3.95 | 4.04 | ↑$0.09 (2.28%) | 3.87 | 4.08 | 60.62K |
| 2023-09-18 | 3.99 | 3.95 | ↓$0.04 (-1.00%) | 3.71 | 3.99 | 120.46K |
| 2023-09-15 | 3.83 | 4.00 | ↑$0.17 (4.44%) | 3.78 | 4.10 | 422.69K |
| 2023-09-14 | 3.86 | 3.84 | ↓$0.02 (-0.52%) | 3.81 | 3.94 | 43.40K |
| 2023-09-13 | 3.94 | 3.82 | ↓$0.12 (-3.05%) | 3.81 | 3.94 | 35.31K |
| 2023-09-12 | 3.96 | 3.94 | ↓$0.02 (-0.51%) | 3.89 | 4.02 | 33.80K |
| 2023-09-11 | 3.92 | 3.94 | ↑$0.02 (0.51%) | 3.89 | 4.18 | 111.20K |
| 2023-09-08 | 3.80 | 3.85 | ↑$0.05 (1.32%) | 3.74 | 3.85 | 48.58K |
| 2023-09-07 | 3.91 | 3.80 | ↓$0.11 (-2.81%) | 3.73 | 3.91 | 89.89K |
| 2023-09-06 | 4.03 | 3.95 | ↓$0.08 (-1.99%) | 3.82 | 4.03 | 109.83K |
| 2023-09-05 | 4.11 | 4.03 | ↓$0.08 (-1.95%) | 3.95 | 4.23 | 156.90K |
| 2023-09-01 | 4.23 | 4.12 | ↓$0.11 (-2.60%) | 3.97 | 4.29 | 159.78K |
| 2023-08-31 | 4.08 | 4.18 | ↑$0.10 (2.45%) | 4.08 | 4.48 | 180.74K |
| 2023-08-30 | 4.13 | 4.12 | ↓$0.01 (-0.24%) | 3.73 | 4.50 | 1.20M |
| 2023-08-29 | 3.45 | 3.47 | ↑$0.02 (0.58%) | 3.40 | 3.67 | 288.16K |
| 2023-08-28 | 3.72 | 3.44 | ↓$0.28 (-7.53%) | 3.37 | 3.87 | 205.71K |
| 2023-08-25 | 3.62 | 3.64 | ↑$0.02 (0.55%) | 3.42 | 3.69 | 167.06K |
| 2023-08-24 | 4.05 | 3.62 | ↓$0.43 (-10.62%) | 3.57 | 4.05 | 197.17K |
| 2023-08-23 | 4.07 | 4.00 | ↓$0.07 (-1.72%) | 3.95 | 4.13 | 154.84K |
| 2023-08-22 | 4.15 | 4.05 | ↓$0.10 (-2.41%) | 3.90 | 4.15 | 81.40K |
| 2023-08-21 | 4.21 | 4.12 | ↓$0.09 (-2.14%) | 4.01 | 4.23 | 84.49K |
| 2023-08-18 | 4.18 | 4.24 | ↑$0.06 (1.44%) | 4.18 | 4.28 | 38.96K |
Create an account or log in to view more rows.
$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
$CONN bears haha
$CONN has just been halted from trading due to volatility.
$CONN HOLDING STRONG FOR ALL OF YOU
$CONN nice