Conns Inc (CONN) Historical Stock Data
0.10 ↑0.00 (0.00%)
As of August 5, 2024, 4:08pm EST.
Historical Data
In the past 30 trading days, CONN is down -2.99% a day on average. There have been 11 days where Conns Inc closed green and 19 days where CONN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-08-05 | 0.13 | 0.10 | ↓$0.03 (-22.00%) | 0.10 | 0.15 | 2.81M |
2024-08-02 | 0.20 | 0.18 | ↓$0.02 (-7.66%) | 0.18 | 0.22 | 1.64M |
2024-08-01 | 0.31 | 0.25 | ↓$0.05 (-17.84%) | 0.25 | 0.33 | 817.78K |
2024-07-31 | 0.31 | 0.32 | ↑$0.01 (1.61%) | 0.31 | 0.33 | 389.41K |
2024-07-30 | 0.35 | 0.32 | ↓$0.03 (-9.51%) | 0.32 | 0.36 | 530.54K |
2024-07-29 | 0.33 | 0.35 | ↑$0.03 (7.69%) | 0.33 | 0.40 | 818.09K |
2024-07-26 | 0.37 | 0.34 | ↓$0.03 (-9.43%) | 0.32 | 0.42 | 2M |
2024-07-25 | 0.35 | 0.41 | ↑$0.06 (16.86%) | 0.32 | 0.43 | 1.66M |
2024-07-24 | 0.34 | 0.35 | ↑$0.01 (3.18%) | 0.31 | 0.44 | 4.44M |
2024-07-23 | 0.49 | 0.51 | ↑$0.02 (3.47%) | 0.49 | 0.52 | 276.59K |
2024-07-22 | 0.53 | 0.50 | ↓$0.04 (-7.22%) | 0.47 | 0.54 | 539.33K |
2024-07-19 | 0.55 | 0.52 | ↓$0.03 (-5.35%) | 0.52 | 0.58 | 414.99K |
2024-07-18 | 0.65 | 0.56 | ↓$0.09 (-13.59%) | 0.55 | 0.69 | 740.75K |
2024-07-17 | 0.71 | 0.68 | ↓$0.03 (-4.39%) | 0.61 | 0.73 | 872.40K |
2024-07-16 | 0.67 | 0.70 | ↑$0.03 (4.48%) | 0.67 | 0.74 | 275.52K |
2024-07-15 | 0.67 | 0.67 | ↓$0.00 (-0.12%) | 0.65 | 0.74 | 748.56K |
2024-07-12 | 0.59 | 0.66 | ↑$0.07 (12.65%) | 0.59 | 0.70 | 697.16K |
2024-07-11 | 0.60 | 0.58 | ↓$0.02 (-3.77%) | 0.55 | 0.63 | 820.98K |
2024-07-10 | 0.65 | 0.60 | ↓$0.05 (-8.26%) | 0.60 | 0.67 | 273.41K |
2024-07-09 | 0.63 | 0.66 | ↑$0.03 (4.76%) | 0.63 | 0.68 | 300.96K |
2024-07-08 | 0.60 | 0.66 | ↑$0.06 (10.40%) | 0.58 | 0.74 | 783.75K |
2024-07-05 | 0.66 | 0.58 | ↓$0.08 (-11.50%) | 0.56 | 0.68 | 692.68K |
2024-07-03 | 0.66 | 0.66 | ↑$0.00 (0.17%) | 0.61 | 0.70 | 624.59K |
2024-07-02 | 0.55 | 0.74 | ↑$0.19 (34.08%) | 0.52 | 0.76 | 3.14M |
2024-07-01 | 1.12 | 1.04 | ↓$0.08 (-7.14%) | 1.04 | 1.19 | 769.33K |
2024-06-28 | 1.21 | 1.11 | ↓$0.11 (-8.68%) | 1.09 | 1.38 | 624.19K |
2024-06-27 | 1.62 | 1.21 | ↓$0.42 (-25.62%) | 1.11 | 1.62 | 1.78M |
2024-06-26 | 1.92 | 1.65 | ↓$0.28 (-14.32%) | 1.54 | 1.97 | 769.98K |
2024-06-25 | 2.05 | 1.96 | ↓$0.09 (-4.39%) | 1.93 | 2.20 | 191.30K |
2024-06-24 | 2.21 | 2.03 | ↓$0.18 (-8.14%) | 2.03 | 2.27 | 374.38K |
Create an account or log in to view more rows.
$CONN Good morning gang!
$CONN very nice
$CONN yes
keep going down
let's go
stop stalling
$CONN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CONN BUY BUY BUY BUY
$CONN Bull flag forming?
$CONN BUY BUY BUY BUY
$CONN LETS GOOOOOOOO!!!!!!!
$CONN always with good potential for a long term Hodl
$CONN Slapping that ask today