Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CONN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 3.68 | 0.11 | 3.08% | 3.58 | 3.75 | 3.51 | 37,550 |
| May 16 2024 | 3.57 | -0.01 | -0.28% | 3.58 | 3.5918 | 3.54 | 21,505 |
| May 15 2024 | 3.58 | 0.02 | 0.56% | 3.63 | 3.63 | 3.54 | 16,045 |
| May 14 2024 | 3.56 | 0.02 | 0.56% | 3.56 | 3.726 | 3.56 | 19,424 |
| May 13 2024 | 3.54 | -0.03 | -0.84% | 3.57 | 3.6518 | 3.54 | 40,615 |
| May 10 2024 | 3.57 | -0.17 | -4.55% | 3.74 | 3.74 | 3.54 | 12,104 |
| May 09 2024 | 3.74 | 0.23 | 6.55% | 3.54 | 3.74 | 3.49 | 19,923 |
| May 08 2024 | 3.51 | 0.08 | 2.33% | 3.42 | 3.53 | 3.32 | 24,425 |
| May 07 2024 | 3.43 | -0.01 | -0.29% | 3.48 | 3.55 | 3.42 | 33,279 |
| May 06 2024 | 3.44 | 0.09 | 2.69% | 3.40 | 3.59 | 3.3656 | 40,989 |
| May 03 2024 | 3.35 | -0.13 | -3.74% | 3.53 | 3.5451 | 3.29 | 38,153 |
| May 02 2024 | 3.48 | 0.03 | 0.87% | 3.49 | 3.515 | 3.41 | 27,590 |
| May 01 2024 | 3.45 | -0.08 | -2.27% | 3.49 | 3.60 | 3.40 | 21,590 |
| Apr 30 2024 | 3.53 | -0.18 | -4.85% | 3.69 | 3.71 | 3.49 | 88,015 |
| Apr 29 2024 | 3.71 | 0.00 | 0.13% | 3.73 | 3.81 | 3.65 | 23,231 |
| Apr 26 2024 | 3.705 | 0.08 | 2.07% | 3.67 | 3.77 | 3.62 | 28,503 |
| Apr 25 2024 | 3.63 | -0.19 | -4.97% | 3.72 | 3.77 | 3.52 | 59,384 |
| Apr 24 2024 | 3.82 | 0.12 | 3.24% | 3.76 | 3.82 | 3.70 | 35,891 |
| Apr 23 2024 | 3.70 | 0.04 | 1.09% | 3.70 | 3.80 | 3.61 | 73,663 |
| Apr 22 2024 | 3.66 | -0.08 | -2.14% | 3.70 | 3.83 | 3.43 | 155,145 |
| Apr 19 2024 | 3.74 | 0.05 | 1.36% | 3.63 | 3.93 | 3.63 | 101,156 |
| Apr 18 2024 | 3.69 | -0.01 | -0.27% | 3.73 | 3.82 | 3.61 | 61,190 |
| Apr 17 2024 | 3.70 | -0.15 | -3.90% | 3.78 | 3.90 | 3.58 | 121,780 |
| Apr 16 2024 | 3.85 | -0.12 | -3.02% | 3.91 | 4.0433 | 3.82 | 49,464 |
| Apr 15 2024 | 3.97 | -0.08 | -1.98% | 3.99 | 4.16 | 3.87 | 143,079 |
| Apr 12 2024 | 4.05 | 0.02 | 0.50% | 3.98 | 4.23 | 3.74 | 157,765 |
| Apr 11 2024 | 4.03 | 0.84 | 26.33% | 3.00 | 4.08 | 2.92 | 751,792 |
| Apr 10 2024 | 3.19 | -0.14 | -4.20% | 3.23 | 3.25 | 3.07 | 62,624 |
| Apr 09 2024 | 3.33 | 0.08 | 2.46% | 3.21 | 3.45 | 3.21 | 36,538 |
| Apr 08 2024 | 3.25 | -0.07 | -2.11% | 3.29 | 3.3244 | 3.16 | 21,512 |
| Apr 05 2024 | 3.32 | 0.18 | 5.73% | 3.125 | 3.37 | 3.07 | 102,400 |
| Apr 04 2024 | 3.14 | 0.03 | 0.96% | 3.14 | 3.145 | 2.95 | 86,742 |
| Apr 03 2024 | 3.11 | -0.04 | -1.27% | 3.15 | 3.21 | 3.06 | 57,458 |
| Apr 02 2024 | 3.15 | -0.20 | -5.97% | 3.32 | 3.37 | 3.01 | 120,721 |
| Apr 01 2024 | 3.35 | 0.00 | 0.00% | 3.37 | 3.46 | 3.25 | 24,037 |
| Mar 28 2024 | 3.35 | -0.07 | -2.05% | 3.40 | 3.46 | 3.25 | 58,496 |
| Mar 27 2024 | 3.42 | 0.19 | 5.88% | 3.24 | 3.48 | 3.24 | 41,847 |
| Mar 26 2024 | 3.23 | -0.19 | -5.56% | 3.44 | 3.48 | 3.21 | 32,252 |
| Mar 25 2024 | 3.42 | 0.17 | 5.23% | 3.29 | 3.48 | 3.29 | 51,360 |
| Mar 22 2024 | 3.25 | -0.09 | -2.69% | 3.27 | 3.34 | 3.15 | 122,287 |
| Mar 21 2024 | 3.34 | -0.15 | -4.30% | 3.50 | 3.5851 | 3.30 | 86,934 |
| Mar 20 2024 | 3.49 | 0.22 | 6.73% | 3.29 | 3.58 | 3.27 | 52,687 |
| Mar 19 2024 | 3.27 | 0.24 | 7.92% | 3.07 | 3.30 | 3.09 | 68,286 |
| Mar 18 2024 | 3.03 | -0.17 | -5.31% | 3.14 | 3.25 | 3.01 | 147,227 |
| Mar 15 2024 | 3.20 | -0.06 | -1.84% | 3.25 | 3.34 | 3.03 | 2,445,932 |
| Mar 14 2024 | 3.26 | -0.14 | -4.12% | 3.40 | 3.415 | 3.22 | 153,346 |
| Mar 13 2024 | 3.40 | -0.03 | -0.87% | 3.38 | 3.465 | 3.26 | 182,163 |
| Mar 12 2024 | 3.43 | -0.09 | -2.56% | 3.50 | 3.55 | 3.30 | 103,812 |
| Mar 11 2024 | 3.52 | -0.02 | -0.56% | 3.57 | 3.58 | 3.40 | 132,969 |
| Mar 08 2024 | 3.54 | 0.02 | 0.57% | 3.54 | 3.80 | 3.46 | 140,257 |
| Mar 07 2024 | 3.52 | 0.03 | 0.86% | 3.52 | 3.70 | 3.43 | 76,729 |
| Mar 06 2024 | 3.49 | 0.15 | 4.49% | 3.37 | 3.50 | 3.31 | 142,198 |
| Mar 05 2024 | 3.34 | -0.05 | -1.47% | 3.35 | 3.43 | 3.21 | 142,825 |
| Mar 04 2024 | 3.39 | -0.44 | -11.49% | 3.78 | 3.84 | 3.37 | 182,754 |
| Mar 01 2024 | 3.83 | -0.19 | -4.73% | 4.01 | 4.01 | 3.75 | 89,934 |
| Feb 29 2024 | 4.02 | -0.10 | -2.43% | 4.23 | 4.27 | 4.01 | 41,489 |
| Feb 28 2024 | 4.12 | 0.04 | 0.98% | 4.19 | 4.27 | 4.11 | 57,388 |
| Feb 27 2024 | 4.08 | 0.00 | 0.00% | 4.13 | 4.1762 | 4.00 | 45,578 |
| Feb 26 2024 | 4.08 | 0.01 | 0.25% | 4.05 | 4.19 | 4.05 | 88,365 |
| Feb 23 2024 | 4.07 | -0.03 | -0.73% | 4.16 | 4.17 | 3.995 | 60,726 |
| Feb 22 2024 | 4.10 | -0.24 | -5.53% | 4.40 | 4.4599 | 4.05 | 100,433 |
| Feb 21 2024 | 4.34 | -0.54 | -11.07% | 4.86 | 4.88 | 4.34 | 50,647 |
| Feb 20 2024 | 4.88 | -0.19 | -3.75% | 5.02 | 5.06 | 4.88 | 188,072 |
