NASDAQ:CONN
$11.09
(
-3.90%
)
Friday, 3rd Feb 2023
Conn Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.13 | $11.69 | Friday, 3rd Feb 2023 CONN stock ended at $11.09. This is 3.9% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 6.08% from a day low at $11.02 to a day high of $11.69. |
| 90 days | $5.69 | $11.69 | |
| 52 weeks | $5.69 | $24.38 |
Historical Conn prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $11.28 | $11.69 | $11.02 | $11.09 | 212 388 |
| 2023-02-02 | $9.25 | $11.55 | $9.04 | $11.54 | 610 415 |
| 2023-02-01 | $9.43 | $9.51 | $8.99 | $9.37 | 174 621 |
| 2023-01-31 | $8.94 | $9.55 | $8.94 | $9.41 | 152 625 |
| 2023-01-30 | $8.88 | $9.17 | $8.76 | $8.94 | 151 026 |
| 2023-01-27 | $8.76 | $9.03 | $8.50 | $8.88 | 309 266 |
| 2023-01-26 | $9.34 | $9.42 | $8.59 | $8.73 | 288 304 |
| 2023-01-25 | $9.68 | $9.91 | $8.95 | $9.18 | 829 094 |
| 2023-01-24 | $10.04 | $10.19 | $9.62 | $9.80 | 240 165 |
| 2023-01-23 | $10.26 | $10.53 | $10.06 | $10.12 | 361 422 |
| 2023-01-20 | $9.94 | $10.22 | $9.75 | $10.14 | 243 700 |
| 2023-01-19 | $10.49 | $10.55 | $9.55 | $9.86 | 378 912 |
| 2023-01-18 | $10.38 | $10.71 | $10.25 | $10.57 | 373 100 |
| 2023-01-17 | $10.10 | $10.39 | $9.74 | $10.30 | 297 408 |
| 2023-01-13 | $9.93 | $10.47 | $9.92 | $10.12 | 538 142 |
| 2023-01-12 | $10.06 | $10.48 | $9.84 | $10.12 | 389 530 |
| 2023-01-11 | $9.77 | $10.24 | $9.73 | $10.06 | 824 538 |
| 2023-01-10 | $8.74 | $10.02 | $8.55 | $10.02 | 971 200 |
| 2023-01-09 | $8.94 | $9.03 | $8.50 | $8.72 | 260 100 |
| 2023-01-06 | $8.80 | $8.97 | $8.50 | $8.94 | 360 400 |
| 2023-01-05 | $8.30 | $8.80 | $8.30 | $8.70 | 514 791 |
| 2023-01-04 | $7.16 | $8.24 | $7.13 | $8.22 | 428 815 |
| 2023-01-03 | $6.98 | $7.20 | $6.91 | $7.13 | 241 945 |
| 2022-12-30 | $6.83 | $7.00 | $6.74 | $6.88 | 293 569 |
| 2022-12-29 | $6.77 | $7.02 | $6.73 | $6.99 | 254 769 |
| 2022-12-28 | $6.43 | $6.84 | $6.43 | $6.63 | 395 379 |
| 2022-12-27 | $6.48 | $6.57 | $6.30 | $6.34 | 219 603 |
| 2022-12-23 | $6.52 | $6.66 | $6.37 | $6.55 | 192 378 |
| 2022-12-22 | $6.35 | $6.61 | $6.18 | $6.56 | 366 165 |
| 2022-12-21 | $5.97 | $6.47 | $5.97 | $6.38 | 494 149 |
| 2022-12-20 | $5.70 | $6.04 | $5.69 | $5.81 | 596 237 |
| 2022-12-19 | $6.10 | $6.21 | $5.75 | $5.76 | 695 082 |
| 2022-12-16 | $6.14 | $6.31 | $5.78 | $6.04 | 6 127 356 |
| 2022-12-15 | $6.52 | $6.54 | $6.15 | $6.30 | 893 021 |
| 2022-12-14 | $6.85 | $6.94 | $6.54 | $6.72 | 826 711 |
| 2022-12-13 | $6.89 | $7.19 | $6.69 | $6.78 | 1 551 998 |
| 2022-12-12 | $7.33 | $7.58 | $7.20 | $7.34 | 422 978 |
| 2022-12-09 | $7.16 | $7.37 | $6.85 | $7.34 | 333 748 |
| 2022-12-08 | $7.93 | $7.94 | $7.25 | $7.31 | 395 298 |
| 2022-12-07 | $8.82 | $8.95 | $7.84 | $7.87 | 375 559 |
| 2022-12-06 | $8.80 | $9.82 | $8.80 | $9.10 | 510 789 |
| 2022-12-05 | $9.80 | $9.88 | $8.54 | $8.63 | 291 225 |
| 2022-12-02 | $9.67 | $10.06 | $9.67 | $9.86 | 142 984 |
| 2022-12-01 | $9.96 | $10.27 | $9.90 | $9.97 | 155 705 |
| 2022-11-30 | $9.45 | $10.03 | $9.27 | $9.96 | 254 231 |
| 2022-11-29 | $9.59 | $9.78 | $9.48 | $9.52 | 108 877 |
| 2022-11-28 | $9.43 | $9.65 | $9.42 | $9.55 | 121 316 |
| 2022-11-25 | $9.48 | $9.78 | $9.26 | $9.63 | 64 277 |
| 2022-11-23 | $9.25 | $9.54 | $9.04 | $9.44 | 88 062 |
| 2022-11-22 | $8.73 | $9.44 | $8.73 | $9.35 | 121 620 |
About Conn
Conn's, Inc. operates as a specialty retailer of durable consumer goods and related services in the United States. It operates through two segments, Retail and Credit. The company's stores offer furniture and mattress, including furniture and related accessories for the living room, dining room, and bedroom, as well as flat and other mattresses; and home appliances, such as refrigerators, freezers, washers, dryers, dishwashers, and ranges. Its st... CONN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
