Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Conn's Inc (NQ: CONN )

3.740 +0.230 (+6.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2009 5.830 5.840 5.840 5.840 162,800 +0.02(+0.34%)
Dec 30, 2009 5.900 5.930 5.770 5.820 223,818 -0.08(-1.36%)
Dec 29, 2009 5.810 5.900 5.760 5.900 96,327 +0.09(+1.55%)
Dec 28, 2009 5.960 5.960 5.800 5.810 108,271 -0.09(-1.53%)
Dec 24, 2009 5.820 5.900 5.800 5.900 39,001 +0.12(+2.08%)
Dec 23, 2009 5.750 5.850 5.690 5.780 132,742 +0.09(+1.58%)
Dec 22, 2009 5.600 5.750 5.600 5.690 152,109 +0.09(+1.61%)
Dec 21, 2009 5.490 5.690 5.490 5.600 249,411 -0.01(-0.18%)
Dec 18, 2009 5.750 5.780 5.570 5.610 161,217 -0.08(-1.41%)
Dec 17, 2009 5.860 5.940 5.680 5.690 179,452 -0.19(-3.23%)
Dec 16, 2009 5.950 6.070 5.850 5.880 193,233 -0.10(-1.67%)
Dec 15, 2009 6.130 6.170 5.950 5.980 205,831 -0.17(-2.76%)
Dec 14, 2009 6.150 6.200 6.070 6.150 79,561 -0.01(-0.16%)
Dec 11, 2009 6.120 6.210 6.120 6.160 161,425 +0.06(+0.98%)
Dec 10, 2009 6.180 6.190 6.035 6.100 143,568 -0.03(-0.49%)
Dec 09, 2009 6.200 6.250 6.020 6.130 88,615 -0.07(-1.13%)
Dec 08, 2009 6.120 6.220 6.050 6.200 124,989 +0.03(+0.49%)
Dec 07, 2009 5.860 6.190 5.840 6.170 205,072 +0.27(+4.58%)
Dec 04, 2009 5.710 5.900 5.600 5.900 289,035 +0.31(+5.55%)
Dec 03, 2009 5.610 5.700 5.540 5.590 112,283 -0.03(-0.53%)
Dec 02, 2009 5.700 5.740 5.590 5.620 180,095 -0.02(-0.35%)
Dec 01, 2009 5.750 5.840 5.590 5.640 257,359 -0.08(-1.40%)
Nov 30, 2009 5.880 5.880 5.570 5.720 253,207 -0.15(-2.56%)
Nov 27, 2009 5.590 5.960 5.500 5.870 309,737 +0.06(+1.03%)
Nov 25, 2009 5.690 5.830 5.340 5.810 1,176,556 -0.53(-8.36%)
Nov 24, 2009 6.500 6.610 6.330 6.340 312,135 -0.21(-3.21%)
Nov 23, 2009 6.600 6.670 6.510 6.550 225,341 +0.07(+1.08%)
Nov 20, 2009 6.390 6.590 6.320 6.480 126,765 +0.06(+0.93%)
Nov 19, 2009 6.580 6.680 6.410 6.420 149,269 -0.10(-1.53%)
Nov 18, 2009 6.600 6.700 6.480 6.520 161,968 -0.02(-0.31%)
Nov 17, 2009 6.620 6.690 6.450 6.540 177,849 -0.08(-1.21%)
Nov 16, 2009 6.710 6.870 6.550 6.620 269,723 +0.11(+1.69%)
Nov 13, 2009 6.630 6.880 6.440 6.510 522,419 -0.29(-4.26%)
Nov 12, 2009 6.970 6.990 6.760 6.800 283,746 -0.10(-1.45%)
Nov 11, 2009 7.100 7.120 6.860 6.900 175,693 +0.00(+0.00%)
Nov 10, 2009 7.120 7.120 6.830 6.900 161,942 -0.20(-2.82%)
Nov 09, 2009 6.930 7.240 6.840 7.100 295,493 +0.26(+3.80%)
Nov 06, 2009 7.050 7.050 6.800 6.840 275,614 -0.18(-2.56%)
Nov 05, 2009 6.590 7.220 6.470 7.020 448,297 +0.44(+6.69%)
Nov 04, 2009 6.400 6.680 6.360 6.580 388,065 +0.23(+3.62%)
Nov 03, 2009 6.390 6.420 6.310 6.350 291,634 -0.06(-0.94%)
Nov 02, 2009 6.350 6.710 6.350 6.410 298,987 +0.10(+1.58%)
Oct 30, 2009 6.430 6.570 6.150 6.310 1,089,248 -0.19(-2.92%)
Oct 29, 2009 6.750 6.770 6.320 6.500 476,598 -0.01(-0.15%)
Oct 28, 2009 6.950 7.160 6.410 6.510 490,054 -0.28(-4.12%)
Oct 27, 2009 7.200 7.290 6.770 6.790 373,421 -0.36(-5.03%)
Oct 26, 2009 7.530 7.550 7.100 7.150 435,760 -0.31(-4.16%)
Oct 23, 2009 7.480 7.670 7.400 7.460 612,993 +0.11(+1.50%)
Oct 22, 2009 8.080 8.080 7.270 7.350 756,313 -0.66(-8.24%)
Oct 21, 2009 8.110 8.290 7.900 8.010 816,990 -0.01(-0.12%)
Oct 20, 2009 8.250 10.00 8.000 8.020 2,572,609 -4.02(-33.39%)
Oct 19, 2009 12.64 12.71 11.98 12.04 177,600 -0.64(-5.05%)
Oct 16, 2009 12.48 12.78 12.45 12.68 99,445 +0.06(+0.48%)
Oct 15, 2009 11.85 12.99 11.85 12.62 162,896 +0.87(+7.40%)
Oct 14, 2009 11.49 11.75 11.38 11.75 98,127 +0.50(+4.44%)
Oct 13, 2009 11.28 11.35 11.19 11.25 46,844 +0.01(+0.09%)
Oct 12, 2009 11.54 11.63 11.24 11.24 144,625 -0.06(-0.53%)
Oct 09, 2009 11.13 11.32 11.13 11.30 39,220 +0.15(+1.35%)
Oct 08, 2009 11.39 11.45 11.15 11.15 75,650 -0.13(-1.15%)
Oct 07, 2009 11.25 11.42 11.17 11.28 86,828 +0.09(+0.80%)
Oct 06, 2009 11.17 11.35 10.99 11.19 78,406 +0.07(+0.63%)
Oct 05, 2009 10.81 11.13 10.69 11.12 91,406 +0.33(+3.06%)
Oct 02, 2009 10.85 10.92 10.70 10.79 65,132 -0.20(-1.82%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.