The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Conn's Inc.

  • CONN
  • NASDAQ
  • Merchandising and Lodging
  • Latest 30.79
  • Currency US$
  • Change 1.22
  • Percent Change 4.126 %
  • Volume 966,398
  • Thu Oct 23, 2014 12:15 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 30.79 Last Trade: Oct 23, 2014
Date High Low Open Close Volume
Oct 23 31.24 29.68 29.98 30.79 966,398
Oct 22 31.53 29.45 31.01 29.57 997,561
Oct 21 31.20 29.45 29.81 31.07 759,175
Oct 20 30.20 29.33 29.67 29.76 603,974
Oct 17 30.70 29.36 30.70 29.90 720,616
Oct 16 30.42 29.22 29.23 30.23 672,420
Oct 15 30.24 28.01 28.86 29.93 813,675
Oct 14 29.49 28.26 28.61 29.28 737,245
Oct 13 29.04 27.87 28.06 28.54 783,067
Oct 10 28.72 26.66 26.74 28.28 1,569,588
Oct 9 28.96 26.78 28.96 26.98 1,297,400
Oct 8 29.63 27.09 28.66 28.22 2,086,892
Oct 7 32.54 28.51 32.41 28.55 2,787,424
Oct 6 34.87 32.60 34.23 32.68 2,247,986
Oct 3 33.00 31.32 31.36 32.94 1,481,485
Oct 2 31.39 29.76 29.89 31.15 1,362,972
Oct 1 30.71 29.63 30.21 29.70 949,065
Sep 30 31.63 29.90 30.60 30.27 2,355,644
Sep 29 31.18 28.43 28.73 30.70 4,968,615
Sep 26 28.84 27.97 28.01 28.83 955,749
Sep 25 28.32 27.57 27.60 27.97 1,051,085
Sep 24 27.99 26.60 27.38 27.96 2,338,256
Sep 23 28.00 27.35 27.36 27.37 1,157,665
Sep 22 28.07 27.23 28.07 27.47 1,180,082
Sep 19 29.08 27.81 28.88 28.21 1,816,729
Sep 18 29.60 28.43 29.52 28.99 1,373,202
Sep 17 29.91 29.01 29.17 29.49 791,462
Sep 16 29.50 28.73 29.30 29.19 931,309
Sep 15 30.67 29.05 30.52 29.39 1,486,244
Sep 12 31.44 30.46 30.84 31.10 1,755,725
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.