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 )

3.570 -0.170 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 9.810 9.980 9.560 9.960 314,000 +0.10(+1.01%)
Jul 30, 2020 9.840 9.980 9.700 9.860 252,028 -0.25(-2.47%)
Jul 29, 2020 9.800 10.14 9.800 10.11 264,922 +0.42(+4.33%)
Jul 28, 2020 9.930 10.19 9.540 9.690 266,312 -0.29(-2.91%)
Jul 27, 2020 10.05 10.05 9.630 9.980 233,146 -0.09(-0.89%)
Jul 24, 2020 10.19 10.45 10.00 10.07 226,100 -0.19(-1.85%)
Jul 23, 2020 10.40 10.58 9.970 10.26 355,379 -0.17(-1.63%)
Jul 22, 2020 10.17 10.54 10.03 10.43 245,078 +0.19(+1.86%)
Jul 21, 2020 9.820 10.35 9.800 10.24 318,844 +0.59(+6.11%)
Jul 20, 2020 9.850 9.865 9.450 9.650 279,116 -0.30(-3.02%)
Jul 17, 2020 10.30 10.30 9.730 9.950 465,600 -0.30(-2.93%)
Jul 16, 2020 10.17 10.40 10.02 10.25 301,884 +0.02(+0.20%)
Jul 15, 2020 9.990 10.38 9.700 10.23 605,964 +0.63(+6.56%)
Jul 14, 2020 9.470 9.620 9.190 9.600 311,755 +0.13(+1.37%)
Jul 13, 2020 9.860 9.870 9.370 9.470 442,226 -0.23(-2.37%)
Jul 10, 2020 9.470 9.930 9.370 9.700 412,100 +0.22(+2.32%)
Jul 09, 2020 9.770 9.780 9.330 9.480 418,438 -0.32(-3.27%)
Jul 08, 2020 9.720 9.960 9.460 9.800 299,177 +0.09(+0.93%)
Jul 07, 2020 10.20 10.20 9.530 9.710 552,376 -0.67(-6.45%)
Jul 06, 2020 10.10 10.67 10.01 10.38 491,121 +0.60(+6.13%)
Jul 02, 2020 10.28 10.58 9.630 9.780 646,500 -0.20(-2.00%)
Jul 01, 2020 10.02 10.33 9.820 9.980 544,339 -0.11(-1.09%)
Jun 30, 2020 9.550 10.17 9.470 10.09 1,067,590 +0.41(+4.24%)
Jun 29, 2020 10.21 10.31 9.540 9.680 729,304 -0.57(-5.56%)
Jun 26, 2020 9.180 10.48 9.030 10.25 1,660,300 +0.79(+8.35%)
Jun 25, 2020 8.830 9.460 8.630 9.460 598,316 +0.43(+4.76%)
Jun 24, 2020 9.230 9.332 8.890 9.030 457,969 -0.44(-4.65%)
Jun 23, 2020 9.260 9.490 9.200 9.470 509,930 +0.40(+4.41%)
Jun 22, 2020 8.960 9.090 8.590 9.070 455,566 -0.06(-0.66%)
Jun 19, 2020 9.540 9.740 8.870 9.130 1,969,400 -0.24(-2.56%)
Jun 18, 2020 8.780 9.420 8.610 9.370 459,239 +0.46(+5.16%)
Jun 17, 2020 9.340 9.340 8.760 8.910 482,984 -0.37(-3.99%)
Jun 16, 2020 9.210 9.410 8.850 9.280 678,361 +0.80(+9.43%)
Jun 15, 2020 8.120 8.770 7.830 8.480 570,665 -0.05(-0.59%)
Jun 12, 2020 8.590 8.690 8.120 8.530 541,000 +0.49(+6.09%)
Jun 11, 2020 8.120 8.550 7.830 8.040 984,771 -0.90(-10.07%)
Jun 10, 2020 9.100 9.710 8.930 8.940 1,015,403 +0.05(+0.56%)
Jun 09, 2020 9.680 10.76 8.630 8.890 2,387,555 -2.38(-21.12%)
Jun 08, 2020 9.570 11.32 9.500 11.27 2,179,761 +2.07(+22.50%)
Jun 05, 2020 9.140 9.680 8.880 9.200 1,437,800 +0.63(+7.35%)
Jun 04, 2020 8.380 8.860 8.290 8.570 973,212 +0.24(+2.88%)
Jun 03, 2020 7.830 8.460 7.810 8.330 1,073,092 +0.47(+5.98%)
Jun 02, 2020 7.270 7.970 7.270 7.860 944,738 +0.69(+9.62%)
Jun 01, 2020 7.240 7.770 6.920 7.170 648,366 -0.05(-0.69%)
May 29, 2020 7.030 7.370 6.735 7.220 1,053,400 +0.08(+1.12%)
May 28, 2020 7.820 7.830 7.010 7.140 856,369 -0.65(-8.34%)
May 27, 2020 7.500 7.800 7.120 7.790 963,998 +0.56(+7.75%)
May 26, 2020 6.640 7.510 6.470 7.230 1,151,322 +0.95(+15.13%)
May 22, 2020 6.200 6.550 6.040 6.280 644,400 +0.06(+0.96%)
May 21, 2020 6.250 6.550 5.920 6.220 817,591 -0.03(-0.48%)
May 20, 2020 5.660 6.320 5.600 6.250 1,159,082 +0.74(+13.43%)
May 19, 2020 5.660 5.860 5.270 5.510 793,839 -0.17(-2.99%)
May 18, 2020 5.700 5.970 5.440 5.680 1,526,131 +0.31(+5.77%)
May 15, 2020 5.590 5.690 5.340 5.370 727,100 -0.41(-7.09%)
May 14, 2020 4.850 5.840 4.620 5.780 1,086,961 +0.77(+15.37%)
May 13, 2020 6.080 6.080 4.960 5.010 1,276,882 -1.13(-18.40%)
May 12, 2020 6.330 6.510 6.050 6.140 859,366 -0.17(-2.69%)
May 11, 2020 6.370 6.420 5.950 6.310 663,007 -0.23(-3.52%)
May 08, 2020 5.820 6.660 5.810 6.540 806,300 +0.86(+15.14%)
May 07, 2020 5.530 5.780 5.470 5.680 530,305 +0.23(+4.22%)
May 06, 2020 5.750 5.860 5.440 5.450 483,866 -0.24(-4.22%)
May 05, 2020 6.300 6.600 5.690 5.690 825,041 -0.41(-6.72%)
May 04, 2020 6.050 6.340 5.860 6.100 696,376 -0.16(-2.56%)
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.