Singapore markets open in 3 hours 41 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,107.59 -2,195.85 (-3.31%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
Conn's, Inc. (CONN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.7600 | 3.8200 | 3.7100 | 3.8200 | 3.8200 | 35,808 |
| 23 Apr 2024 | 3.7000 | 3.8000 | 3.6100 | 3.7000 | 3.7000 | 73,700 |
| 22 Apr 2024 | 3.7000 | 3.8300 | 3.4300 | 3.6600 | 3.6600 | 155,100 |
| 19 Apr 2024 | 3.6300 | 3.9300 | 3.6300 | 3.7400 | 3.7400 | 101,200 |
| 18 Apr 2024 | 3.6700 | 3.8200 | 3.6100 | 3.6900 | 3.6900 | 61,200 |
| 17 Apr 2024 | 3.7800 | 3.9000 | 3.5800 | 3.7000 | 3.7000 | 121,800 |
| 16 Apr 2024 | 3.9400 | 4.0400 | 3.8200 | 3.8500 | 3.8500 | 50,200 |
| 15 Apr 2024 | 3.9900 | 4.1600 | 3.8700 | 3.9700 | 3.9700 | 143,100 |
| 12 Apr 2024 | 3.9800 | 4.2300 | 3.7400 | 4.0500 | 4.0500 | 157,800 |
| 11 Apr 2024 | 3.0000 | 4.0800 | 2.9200 | 4.0300 | 4.0300 | 753,100 |
| 10 Apr 2024 | 3.2400 | 3.2500 | 3.0700 | 3.1900 | 3.1900 | 63,400 |
| 09 Apr 2024 | 3.2100 | 3.4500 | 3.2100 | 3.3300 | 3.3300 | 36,500 |
| 08 Apr 2024 | 3.2900 | 3.3200 | 3.1600 | 3.2500 | 3.2500 | 21,500 |
| 05 Apr 2024 | 3.1300 | 3.3700 | 3.0700 | 3.3200 | 3.3200 | 102,500 |
| 04 Apr 2024 | 3.1400 | 3.1500 | 2.9500 | 3.1400 | 3.1400 | 86,700 |
| 03 Apr 2024 | 3.1500 | 3.2100 | 3.0600 | 3.1100 | 3.1100 | 57,400 |
| 02 Apr 2024 | 3.3700 | 3.3700 | 3.0100 | 3.1500 | 3.1500 | 120,700 |
| 01 Apr 2024 | 3.3700 | 3.4600 | 3.2500 | 3.3500 | 3.3500 | 24,000 |
| 28 Mar 2024 | 3.4000 | 3.4600 | 3.2500 | 3.3500 | 3.3500 | 58,300 |
| 27 Mar 2024 | 3.4000 | 3.4800 | 3.2400 | 3.4200 | 3.4200 | 41,800 |
| 26 Mar 2024 | 3.4800 | 3.4800 | 3.2100 | 3.2300 | 3.2300 | 32,300 |
| 25 Mar 2024 | 3.2900 | 3.4800 | 3.2900 | 3.4200 | 3.4200 | 51,400 |
| 22 Mar 2024 | 3.2700 | 3.2900 | 3.1500 | 3.2500 | 3.2500 | 122,300 |
| 21 Mar 2024 | 3.5000 | 3.5900 | 3.3000 | 3.3400 | 3.3400 | 86,900 |
| 20 Mar 2024 | 3.2900 | 3.5800 | 3.2900 | 3.4900 | 3.4900 | 52,700 |
| 19 Mar 2024 | 3.0700 | 3.3000 | 3.0700 | 3.2700 | 3.2700 | 64,900 |
| 18 Mar 2024 | 3.1400 | 3.2500 | 3.0100 | 3.0300 | 3.0300 | 147,200 |
| 15 Mar 2024 | 3.2500 | 3.3400 | 3.0100 | 3.2000 | 3.2000 | 2,448,300 |
| 14 Mar 2024 | 3.4000 | 3.4200 | 3.2200 | 3.2600 | 3.2600 | 153,300 |
| 13 Mar 2024 | 3.3800 | 3.4700 | 3.2600 | 3.4000 | 3.4000 | 182,200 |
| 12 Mar 2024 | 3.5100 | 3.5500 | 3.3000 | 3.4300 | 3.4300 | 103,800 |
| 11 Mar 2024 | 3.5700 | 3.5800 | 3.4000 | 3.5200 | 3.5200 | 133,000 |
| 08 Mar 2024 | 3.5400 | 3.8000 | 3.4600 | 3.5400 | 3.5400 | 140,300 |
| 07 Mar 2024 | 3.5900 | 3.7000 | 3.4300 | 3.5200 | 3.5200 | 76,700 |
| 06 Mar 2024 | 3.3700 | 3.5000 | 3.3100 | 3.4900 | 3.4900 | 141,200 |
| 05 Mar 2024 | 3.3500 | 3.4300 | 3.2100 | 3.3400 | 3.3400 | 142,800 |
| 04 Mar 2024 | 3.7800 | 3.8400 | 3.3700 | 3.3900 | 3.3900 | 182,700 |
| 01 Mar 2024 | 4.0100 | 4.0100 | 3.7500 | 3.8300 | 3.8300 | 89,900 |
| 29 Feb 2024 | 4.2300 | 4.2700 | 4.0100 | 4.0200 | 4.0200 | 41,500 |
| 28 Feb 2024 | 4.1900 | 4.2700 | 4.1100 | 4.1200 | 4.1200 | 57,400 |
| 27 Feb 2024 | 4.1300 | 4.1800 | 4.0000 | 4.0800 | 4.0800 | 45,500 |
| 26 Feb 2024 | 4.0500 | 4.1900 | 4.0500 | 4.0700 | 4.0700 | 88,400 |
| 23 Feb 2024 | 4.1600 | 4.1700 | 4.0000 | 4.0700 | 4.0700 | 60,700 |
| 22 Feb 2024 | 4.4000 | 4.4600 | 4.0500 | 4.1000 | 4.1000 | 100,400 |
| 21 Feb 2024 | 4.8600 | 4.8800 | 4.3400 | 4.3400 | 4.3400 | 50,400 |
| 20 Feb 2024 | 5.0200 | 5.0600 | 4.8800 | 4.8800 | 4.8800 | 188,000 |
| 16 Feb 2024 | 5.0600 | 5.1900 | 4.9900 | 5.0700 | 5.0700 | 83,800 |
| 15 Feb 2024 | 4.9600 | 5.1900 | 4.9300 | 5.0700 | 5.0700 | 142,200 |
| 14 Feb 2024 | 4.9200 | 5.1200 | 4.9200 | 5.0300 | 5.0300 | 90,200 |
| 13 Feb 2024 | 4.9100 | 4.9600 | 4.6100 | 4.9500 | 4.9500 | 104,700 |
| 12 Feb 2024 | 4.9300 | 5.0500 | 4.8600 | 5.0200 | 5.0200 | 61,200 |
| 09 Feb 2024 | 4.8700 | 5.0600 | 4.8100 | 4.9600 | 4.9600 | 79,000 |
| 08 Feb 2024 | 4.6700 | 4.8900 | 4.5300 | 4.8100 | 4.8100 | 83,300 |
| 07 Feb 2024 | 4.8000 | 4.8300 | 4.5000 | 4.7000 | 4.7000 | 103,000 |
| 06 Feb 2024 | 4.8400 | 4.9200 | 4.7000 | 4.8300 | 4.8300 | 91,700 |
| 05 Feb 2024 | 4.9400 | 5.0900 | 4.8600 | 4.9100 | 4.9100 | 64,900 |
| 02 Feb 2024 | 4.7200 | 4.9300 | 4.7100 | 4.9200 | 4.9200 | 43,900 |
| 01 Feb 2024 | 4.5900 | 4.8300 | 4.4700 | 4.8100 | 4.8100 | 96,200 |
| 31 Jan 2024 | 4.6200 | 4.6600 | 4.4000 | 4.5500 | 4.5500 | 94,600 |
| 30 Jan 2024 | 4.7500 | 4.7800 | 4.5500 | 4.6400 | 4.6400 | 66,100 |
| 29 Jan 2024 | 4.7000 | 4.8000 | 4.5100 | 4.7500 | 4.7500 | 106,200 |
| 26 Jan 2024 | 4.9000 | 5.0100 | 4.8800 | 4.9100 | 4.9100 | 44,000 |
| 25 Jan 2024 | 5.0200 | 5.0200 | 4.7900 | 4.9000 | 4.9000 | 58,600 |
| 24 Jan 2024 | 4.8800 | 5.0000 | 4.8700 | 4.9600 | 4.9600 | 88,800 |
| 23 Jan 2024 | 5.0300 | 5.1800 | 4.7700 | 4.9000 | 4.9000 | 117,900 |
| 22 Jan 2024 | 4.7500 | 5.0500 | 4.7500 | 4.9800 | 4.9800 | 130,700 |
| 19 Jan 2024 | 4.7000 | 4.7700 | 4.6000 | 4.7500 | 4.7500 | 109,400 |
| 18 Jan 2024 | 4.8300 | 4.9900 | 4.6000 | 4.8300 | 4.8300 | 91,900 |
| 17 Jan 2024 | 4.6400 | 4.8400 | 4.6400 | 4.8200 | 4.8200 | 100,100 |
| 16 Jan 2024 | 4.7100 | 4.8200 | 4.6100 | 4.7600 | 4.7600 | 83,900 |
| 12 Jan 2024 | 5.0200 | 5.1200 | 4.7800 | 4.8300 | 4.8300 | 92,900 |
| 11 Jan 2024 | 4.9800 | 5.0900 | 4.8500 | 5.0300 | 5.0300 | 137,400 |
| 10 Jan 2024 | 5.0400 | 5.1500 | 4.8900 | 5.0700 | 5.0700 | 94,000 |
| 09 Jan 2024 | 4.8000 | 5.0100 | 4.7700 | 5.0100 | 5.0100 | 106,800 |
| 08 Jan 2024 | 4.7400 | 5.0600 | 4.7100 | 4.9200 | 4.9200 | 259,900 |
| 05 Jan 2024 | 4.4400 | 4.7500 | 4.3600 | 4.7100 | 4.7100 | 260,500 |
| 04 Jan 2024 | 4.1700 | 4.5400 | 4.1500 | 4.4800 | 4.4800 | 128,900 |
| 03 Jan 2024 | 4.3900 | 4.3900 | 4.0100 | 4.2000 | 4.2000 | 202,500 |
| 02 Jan 2024 | 4.4900 | 4.7200 | 4.3600 | 4.4800 | 4.4800 | 143,200 |
| 29 Dec 2023 | 4.6500 | 4.7900 | 4.2600 | 4.4400 | 4.4400 | 164,200 |
| 28 Dec 2023 | 4.5000 | 4.7300 | 4.3500 | 4.6100 | 4.6100 | 203,900 |
| 27 Dec 2023 | 4.3600 | 4.5300 | 4.2000 | 4.3500 | 4.3500 | 192,300 |
| 26 Dec 2023 | 3.9800 | 4.4800 | 3.9100 | 4.2700 | 4.2700 | 288,100 |
| 22 Dec 2023 | 3.7800 | 3.9400 | 3.6900 | 3.9000 | 3.9000 | 122,200 |
| 21 Dec 2023 | 3.6000 | 3.8000 | 3.5700 | 3.7800 | 3.7800 | 142,300 |
| 20 Dec 2023 | 3.8600 | 3.8600 | 3.5300 | 3.5700 | 3.5700 | 253,500 |
| 19 Dec 2023 | 2.9900 | 3.8800 | 2.8400 | 3.8100 | 3.8100 | 1,545,700 |
| 18 Dec 2023 | 2.9800 | 3.0000 | 2.7600 | 2.8500 | 2.8500 | 146,600 |
| 15 Dec 2023 | 2.6700 | 3.1200 | 2.6100 | 3.0400 | 3.0400 | 475,300 |
| 14 Dec 2023 | 2.7300 | 3.0000 | 2.6400 | 2.6400 | 2.6400 | 163,000 |
| 13 Dec 2023 | 2.6600 | 3.0000 | 2.6200 | 2.7300 | 2.7300 | 133,800 |
| 12 Dec 2023 | 2.8500 | 2.8500 | 2.6600 | 2.6700 | 2.6700 | 124,900 |
| 11 Dec 2023 | 2.8600 | 3.0500 | 2.6800 | 2.8900 | 2.8900 | 242,800 |
| 08 Dec 2023 | 2.5900 | 2.9300 | 2.5600 | 2.8400 | 2.8400 | 152,800 |
| 07 Dec 2023 | 3.0400 | 3.0400 | 2.5500 | 2.5800 | 2.5800 | 326,200 |
| 06 Dec 2023 | 3.2400 | 3.3400 | 2.9300 | 3.0000 | 3.0000 | 334,700 |
| 05 Dec 2023 | 3.3400 | 3.4100 | 3.2000 | 3.2500 | 3.2500 | 59,300 |
| 04 Dec 2023 | 3.4500 | 3.5600 | 3.3200 | 3.3300 | 3.3300 | 59,500 |
| 01 Dec 2023 | 3.3100 | 3.5600 | 3.3100 | 3.4900 | 3.4900 | 50,600 |
| 30 Nov 2023 | 3.3500 | 3.4400 | 3.2500 | 3.3000 | 3.3000 | 80,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.