Free Trial

Conn's (CONN) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free CONN Stock Alerts
$3.70
+0.08 (+2.21%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Conn's Stock Price Performance

5 Day
Performance
+0.14%
1 Month
Performance
+10.60%
3 Month
Performance
-24.54%
6 Month
Performance
+19.90%
Year-To-Date
Performance
-16.55%
1 Year
Performance
-22.49%
Receive CONN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Conn's and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

CONN Stock Chart for Sunday, April, 28, 2024

CONN Chart by TradingView

Conn's Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$3.63$3.71
+2.07%		$3.77$3.6228,503 shs$92.22 million
04/25/2024$3.82$3.63
-4.97%		$3.78$3.5259,909 shs$90.35 million
04/24/2024$3.70$3.82
+3.24%		$3.82$3.7035,891 shs$95.08 million
04/23/2024$3.66$3.70
+1.09%		$3.80$3.6172,472 shs$92.09 million
04/22/2024$3.74$3.66
-2.14%		$3.83$3.43155,145 shs$91.10 million
04/19/2024$3.69$3.74
+1.36%		$3.93$3.63101,156 shs$91.82 million
04/18/2024$3.70$3.69
-0.27%		$3.82$3.6161,190 shs$90.59 million
04/17/2024$3.85$3.70
-3.90%		$3.87$3.58121,780 shs$90.84 million
04/16/2024$3.97$3.85
-3.02%		$4.04$3.8250,166 shs$94.52 million
04/15/2024$4.05$3.97
-1.98%		$4.16$3.87143,079 shs$97.46 million
04/12/2024$4.03$4.05
+0.50%		$4.23$3.74157,630 shs$99.43 million
04/11/2024$3.19$4.03
+26.33%		$4.08$2.92747,005 shs$98.94 million
04/10/2024$3.33$3.19
-4.20%		$3.25$3.0762,732 shs$78.31 million
04/09/2024$3.25$3.33
+2.46%		$3.45$3.2136,538 shs$81.75 million
04/08/2024$3.32$3.25
-2.11%		$3.32$3.1621,508 shs$79.79 million
04/05/2024$3.14$3.32
+5.73%		$3.37$3.07102,397 shs$81.51 million
04/04/2024$3.11$3.14
+0.96%		$3.15$2.9586,742 shs$77.09 million
04/03/2024$3.15$3.11
-1.27%		$3.21$3.0657,448 shs$76.35 million
04/02/2024$3.35$3.15
-5.97%		$3.37$3.01120,731 shs$77.33 million
04/01/2024$3.35$3.35$3.46$3.2524,037 shs$82.24 million
03/29/2024$3.35$3.35$3.46$3.2558,537 shs$82.24 million
03/28/2024$3.42$3.35
-2.05%		$3.46$3.2558,296 shs$82.24 million
03/27/2024$3.23$3.42
+5.88%		$3.48$3.2441,817 shs$83.96 million
03/26/2024$3.42$3.23
-5.56%		$3.46$3.2132,150 shs$79.30 million
03/25/2024$3.25$3.42
+5.23%		$3.48$3.2951,360 shs$83.96 million
03/22/2024$3.34$3.25
-2.69%		$3.29$3.15122,287 shs$79.79 million
03/21/2024$3.49$3.34
-4.30%		$3.59$3.3086,829 shs$82.00 million
03/20/2024$3.27$3.49
+6.73%		$3.58$3.2952,687 shs$85.68 million
03/19/2024$3.03$3.27
+7.92%		$3.30$3.0764,862 shs$80.28 million
03/18/2024$3.20$3.03
-5.31%		$3.25$3.01147,225 shs$74.39 million
03/15/2024$3.26$3.20
-1.84%		$3.34$3.012.45 million shs$78.56 million
03/14/2024$3.40$3.26
-4.12%		$3.42$3.22153,346 shs$80.03 million
03/13/2024$3.43$3.40
-0.87%		$3.46$3.27182,163 shs$83.47 million
03/12/2024$3.52$3.43
-2.56%		$3.55$3.30103,812 shs$84.21 million
03/11/2024$3.54$3.52
-0.56%		$3.58$3.40132,968 shs$86.42 million
03/08/2024$3.52$3.54
+0.57%		$3.80$3.46140,257 shs$86.91 million
03/07/2024$3.49$3.52
+0.86%		$3.70$3.4376,719 shs$86.42 million
03/06/2024$3.34$3.49
+4.49%		$3.50$3.31141,198 shs$85.68 million
03/05/2024$3.39$3.34
-1.47%		$3.43$3.21142,825 shs$82.00 million
03/04/2024$3.83$3.39
-11.49%		$3.84$3.37182,754 shs$83.22 million
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024$4.02$3.83
-4.73%		$4.01$3.7589,934 shs$94.03 million
02/29/2024$4.12$4.02
-2.43%		$4.27$4.0141,489 shs$98.69 million
02/28/2024$4.08$4.12
+0.98%		$4.27$4.1157,388 shs$101.15 million
02/27/2024$4.07$4.08
+0.25%		$4.18$4.0045,547 shs$100.16 million
02/26/2024$4.07$4.07$4.19$4.0588,365 shs$99.92 million
02/23/2024$4.10$4.07
-0.73%		$4.17$4.0060,726 shs$99.92 million
02/22/2024$4.34$4.10
-5.53%		$4.46$4.05100,433 shs$100.66 million
02/21/2024$4.88$4.34
-11.07%		$4.87$4.3450,410 shs$106.55 million
02/20/2024$5.07$4.88
-3.75%		$5.06$4.88188,047 shs$119.80 million
02/19/2024$5.07$5.07$5.19$4.9983,700 shs$124.47 million
02/16/2024$5.07$5.07$5.19$4.9983,760 shs$124.47 million
02/15/2024$5.03$5.07
+0.80%		$5.19$4.93142,191 shs$124.47 million
02/14/2024$4.95$5.03
+1.62%		$5.12$4.9290,206 shs$123.49 million
02/13/2024$5.02$4.95
-1.39%		$4.96$4.61104,726 shs$121.52 million
02/12/2024$4.96$5.02
+1.21%		$5.05$4.8661,184 shs$123.24 million
02/09/2024$4.81$4.96
+3.12%		$5.06$4.8179,013 shs$121.77 million
02/08/2024$4.70$4.81
+2.34%		$4.89$4.5383,305 shs$118.09 million
02/07/2024$4.83$4.70
-2.69%		$4.83$4.50102,986 shs$115.39 million
02/06/2024$4.91$4.83
-1.63%		$4.92$4.7091,656 shs$118.58 million
02/05/2024$4.92$4.91
-0.20%		$5.09$4.8764,886 shs$120.54 million
02/02/2024$4.81$4.92
+2.29%		$4.93$4.7143,940 shs$120.79 million
02/01/2024$4.55$4.81
+5.71%		$4.83$4.4796,213 shs$118.09 million
01/31/2024$4.64$4.55
-1.94%		$4.66$4.4094,568 shs$111.70 million
01/30/2024$4.75$4.64
-2.32%		$4.78$4.5566,088 shs$113.91 million
01/29/2024$4.91$4.75
-3.26%		$4.80$4.56106,190 shs$116.61 million

Related Companies:
This page (NASDAQ:CONN) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace