Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Conn Stock Price (Quote) NASDAQ:CONN
$12.04 ( -5.86% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.29 | $16.81 | Friday, 20th May 2022 CONN stock ended at $12.04. This is 5.86% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 14.35% from a day low at $11.29 to a day high of $12.91. |
| 90 days | $11.29 | $21.56 | |
| 52 weeks | $11.29 | $31.48 |
Historical Conn prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $12.88 | $12.91 | $11.29 | $12.04 | 678 487 |
| 2022-05-19 | $13.00 | $13.26 | $12.51 | $12.79 | 442 667 |
| 2022-05-18 | $14.48 | $14.48 | $12.96 | $13.17 | 555 136 |
| 2022-05-17 | $14.49 | $15.20 | $14.34 | $14.86 | 380 065 |
| 2022-05-16 | $14.50 | $14.71 | $14.06 | $14.10 | 256 190 |
| 2022-05-13 | $14.51 | $14.79 | $14.23 | $14.62 | 372 874 |
| 2022-05-12 | $13.37 | $14.38 | $13.26 | $14.36 | 723 274 |
| 2022-05-11 | $14.53 | $14.74 | $13.47 | $13.50 | 467 512 |
| 2022-05-10 | $15.29 | $15.55 | $14.27 | $14.43 | 366 151 |
| 2022-05-09 | $15.18 | $15.56 | $14.84 | $15.10 | 353 944 |
| 2022-05-06 | $15.80 | $15.92 | $15.33 | $15.44 | 334 308 |
| 2022-05-05 | $16.31 | $16.31 | $15.55 | $15.97 | 454 073 |
| 2022-05-04 | $15.85 | $16.72 | $15.59 | $16.69 | 413 596 |
| 2022-05-03 | $16.03 | $16.03 | $15.43 | $15.91 | 439 629 |
| 2022-05-02 | $15.71 | $16.08 | $15.24 | $15.78 | 379 800 |
| 2022-04-29 | $16.23 | $16.51 | $15.57 | $15.65 | 482 301 |
| 2022-04-28 | $15.96 | $16.56 | $15.55 | $16.37 | 388 947 |
| 2022-04-27 | $15.81 | $16.25 | $15.41 | $15.64 | 276 934 |
| 2022-04-26 | $16.12 | $16.15 | $15.52 | $15.68 | 464 338 |
| 2022-04-25 | $15.71 | $16.37 | $15.61 | $16.27 | 361 412 |
| 2022-04-22 | $16.28 | $16.35 | $15.58 | $15.93 | 404 000 |
| 2022-04-21 | $16.68 | $16.68 | $16.24 | $16.56 | 335 600 |
| 2022-04-20 | $16.80 | $16.81 | $16.47 | $16.54 | 220 700 |
| 2022-04-19 | $15.73 | $16.88 | $15.52 | $16.66 | 348 800 |
| 2022-04-18 | $15.88 | $16.12 | $15.42 | $15.83 | 365 100 |
| 2022-04-14 | $16.66 | $16.82 | $16.04 | $16.05 | 166 017 |
| 2022-04-13 | $16.27 | $16.77 | $16.25 | $16.54 | 268 461 |
| 2022-04-12 | $16.77 | $17.40 | $16.24 | $16.34 | 402 888 |
| 2022-04-11 | $16.41 | $17.38 | $16.32 | $16.55 | 521 698 |
| 2022-04-08 | $15.33 | $16.62 | $15.25 | $16.55 | 515 700 |
| 2022-04-07 | $15.07 | $15.46 | $14.55 | $15.42 | 522 100 |
| 2022-04-06 | $14.95 | $15.32 | $14.54 | $15.00 | 520 400 |
| 2022-04-05 | $15.55 | $15.87 | $14.92 | $15.12 | 438 100 |
| 2022-04-04 | $15.02 | $15.65 | $14.70 | $15.59 | 726 100 |
| 2022-04-01 | $15.50 | $15.88 | $14.63 | $15.08 | 1 035 245 |
| 2022-03-31 | $16.90 | $16.90 | $15.32 | $15.41 | 1 489 710 |
| 2022-03-30 | $18.81 | $18.88 | $16.81 | $16.97 | 1 831 673 |
| 2022-03-29 | $17.91 | $19.89 | $17.90 | $18.96 | 1 733 200 |
| 2022-03-28 | $19.24 | $20.50 | $19.15 | $20.41 | 855 000 |
| 2022-03-25 | $20.30 | $20.51 | $19.28 | $19.37 | 905 800 |
| 2022-03-24 | $20.48 | $20.54 | $19.98 | $20.15 | 334 300 |
| 2022-03-23 | $20.64 | $21.06 | $20.17 | $20.22 | 539 900 |
| 2022-03-22 | $20.02 | $21.37 | $20.02 | $21.06 | 540 760 |
| 2022-03-21 | $19.84 | $20.56 | $19.60 | $19.72 | 523 251 |
| 2022-03-18 | $19.38 | $20.10 | $19.30 | $19.86 | 1 090 462 |
| 2022-03-17 | $19.35 | $19.93 | $18.60 | $19.88 | 531 000 |
| 2022-03-16 | $19.30 | $19.71 | $18.68 | $19.56 | 795 700 |
| 2022-03-15 | $19.24 | $19.34 | $18.60 | $18.93 | 920 000 |
| 2022-03-14 | $18.69 | $19.43 | $18.25 | $19.07 | 413 600 |
| 2022-03-11 | $19.12 | $19.49 | $18.42 | $18.52 | 548 600 |
Conn's, Inc. operates as a specialty retailer of durable consumer goods and related services in the United States. It operates through Retail and Credit segments. The companys stores provide home appliances comprising refrigerators, freezers, washers, dryers, dishwashers, and ranges; furniture and mattress, including furniture and related accessories for the living room, dining room, and bedroom, as well as traditional and specialty mattresses;... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
