Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conn's Inc (NQ: CONN )

3.390 -0.090 (-2.59%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 17.10 17.32 16.55 17.10 494,746 +0.15(+0.88%)
May 30, 2017 16.20 17.70 16.20 16.95 1,116,524 +1.15(+7.28%)
May 26, 2017 15.65 15.93 15.28 15.80 318,718 +0.00(+0.00%)
May 25, 2017 15.55 15.90 15.20 15.80 505,279 +0.40(+2.60%)
May 24, 2017 15.45 15.60 15.10 15.40 349,133 -0.15(-0.96%)
May 23, 2017 15.70 15.75 15.31 15.55 296,605 -0.20(-1.27%)
May 22, 2017 15.80 16.30 15.68 15.75 274,751 -0.05(-0.32%)
May 19, 2017 15.90 16.00 15.22 15.80 512,125 -0.05(-0.32%)
May 18, 2017 16.40 16.50 15.75 15.85 530,574 -0.60(-3.65%)
May 17, 2017 16.70 16.75 16.23 16.45 441,812 -0.45(-2.66%)
May 16, 2017 16.75 17.00 16.40 16.90 387,248 +0.10(+0.60%)
May 15, 2017 17.10 17.60 16.73 16.80 419,765 -0.30(-1.75%)
May 12, 2017 17.40 17.75 16.80 17.10 349,582 -0.35(-2.01%)
May 11, 2017 17.65 18.00 17.15 17.45 435,266 -0.35(-1.97%)
May 10, 2017 16.90 18.00 16.90 17.80 411,210 +0.75(+4.40%)
May 09, 2017 17.05 17.35 16.90 17.05 301,616 +0.00(+0.00%)
May 08, 2017 16.80 17.20 16.75 17.05 275,182 +0.10(+0.59%)
May 05, 2017 16.50 17.00 16.30 16.95 471,495 +0.50(+3.04%)
May 04, 2017 16.75 16.75 16.15 16.45 544,997 -0.25(-1.50%)
May 03, 2017 16.90 16.99 16.60 16.70 498,974 -0.30(-1.76%)
May 02, 2017 17.25 17.50 16.60 17.00 745,847 -0.35(-2.02%)
May 01, 2017 17.75 17.95 17.20 17.35 671,781 -0.25(-1.42%)
Apr 28, 2017 17.10 17.70 16.95 17.60 542,583 +0.60(+3.53%)
Apr 27, 2017 17.50 17.70 16.55 17.00 1,053,439 -0.50(-2.86%)
Apr 26, 2017 15.75 17.82 15.60 17.50 2,932,262 +2.70(+18.24%)
Apr 25, 2017 14.65 14.95 14.45 14.80 687,331 +0.30(+2.07%)
Apr 24, 2017 14.45 14.70 14.15 14.50 1,039,649 +0.35(+2.47%)
Apr 21, 2017 13.40 14.25 13.30 14.15 884,392 +0.75(+5.60%)
Apr 20, 2017 13.35 13.70 13.25 13.40 478,706 +0.15(+1.13%)
Apr 19, 2017 13.15 13.75 13.15 13.25 699,411 +0.15(+1.15%)
Apr 18, 2017 13.05 13.20 12.85 13.10 421,420 +0.00(+0.00%)
Apr 17, 2017 13.10 13.15 12.60 13.10 779,539 +0.10(+0.77%)
Apr 13, 2017 12.30 13.20 12.28 13.00 1,110,898 +0.65(+5.26%)
Apr 12, 2017 12.35 12.49 12.00 12.35 570,433 -0.05(-0.40%)
Apr 11, 2017 11.95 12.70 11.85 12.40 1,072,259 +0.40(+3.33%)
Apr 10, 2017 11.65 12.35 11.46 12.00 837,363 +0.45(+3.90%)
Apr 07, 2017 11.65 11.92 11.30 11.55 865,125 -0.20(-1.70%)
Apr 06, 2017 11.45 11.95 11.40 11.75 1,100,781 +0.25(+2.17%)
Apr 05, 2017 10.90 11.90 10.82 11.50 2,321,001 +0.60(+5.50%)
Apr 04, 2017 10.25 11.30 10.00 10.90 4,757,802 +2.45(+28.99%)
Apr 03, 2017 8.800 8.950 8.400 8.450 716,071 -0.30(-3.43%)
Mar 31, 2017 8.850 8.850 8.475 8.750 512,832 -0.20(-2.23%)
Mar 30, 2017 9.050 9.150 8.750 8.950 280,165 -0.10(-1.10%)
Mar 29, 2017 8.400 9.200 8.200 9.050 581,035 +0.65(+7.74%)
Mar 28, 2017 8.150 8.500 8.100 8.400 294,775 +0.20(+2.44%)
Mar 27, 2017 8.200 8.300 8.000 8.200 359,244 -0.10(-1.20%)
Mar 24, 2017 8.400 8.450 8.095 8.300 275,587 -0.05(-0.60%)
Mar 23, 2017 8.200 8.550 8.100 8.350 367,979 +0.15(+1.83%)
Mar 22, 2017 8.200 8.350 8.000 8.200 316,678 +0.00(+0.00%)
Mar 21, 2017 8.500 8.525 8.050 8.200 545,663 -0.30(-3.53%)
Mar 20, 2017 8.650 8.700 8.300 8.500 287,735 -0.15(-1.73%)
Mar 17, 2017 8.900 9.050 8.400 8.650 780,536 -0.25(-2.81%)
Mar 16, 2017 8.300 9.050 8.300 8.900 410,172 +0.65(+7.88%)
Mar 15, 2017 8.150 8.350 8.000 8.250 233,762 +0.15(+1.85%)
Mar 14, 2017 8.000 8.100 7.750 8.100 188,963 +0.10(+1.25%)
Mar 13, 2017 7.950 8.090 7.875 8.000 176,061 +0.00(+0.00%)
Mar 10, 2017 8.100 8.250 7.900 8.000 308,941 +0.00(+0.00%)
Mar 09, 2017 8.150 8.350 7.950 8.000 311,005 -0.20(-2.44%)
Mar 08, 2017 8.100 8.395 7.850 8.200 274,109 +0.05(+0.61%)
Mar 07, 2017 8.000 8.250 7.925 8.150 348,092 +0.10(+1.24%)
Mar 06, 2017 8.300 8.400 8.000 8.050 388,043 -0.25(-3.01%)
Mar 03, 2017 8.500 8.650 8.100 8.300 630,592 -0.20(-2.35%)
Mar 02, 2017 8.600 8.950 8.400 8.500 627,816 -0.05(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.