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 (%)
Dec 31, 2020 11.69 11.69 11.69 237,280 -0.64(-5.19%)
Dec 30, 2020 12.64 12.87 12.32 12.33 237,280 -0.50(-3.90%)
Dec 29, 2020 13.56 13.63 12.81 12.83 208,476 -0.72(-5.31%)
Dec 28, 2020 13.21 13.73 13.00 13.55 336,728 +0.52(+3.99%)
Dec 24, 2020 12.57 13.09 12.39 13.03 188,400 +0.48(+3.82%)
Dec 23, 2020 12.31 12.71 12.30 12.55 189,236 +0.41(+3.38%)
Dec 22, 2020 12.06 12.42 12.01 12.14 196,717 +0.13(+1.08%)
Dec 21, 2020 11.68 12.25 11.60 12.01 270,380 -0.04(-0.33%)
Dec 18, 2020 12.35 12.60 12.02 12.05 625,800 -0.29(-2.35%)
Dec 17, 2020 12.34 12.86 12.12 12.34 403,634 +0.17(+1.40%)
Dec 16, 2020 11.67 12.35 11.53 12.17 405,515 +0.62(+5.37%)
Dec 15, 2020 11.25 11.73 10.95 11.55 362,595 +0.42(+3.77%)
Dec 14, 2020 11.20 11.62 11.05 11.13 564,123 +0.11(+1.00%)
Dec 11, 2020 11.26 11.45 10.83 11.02 398,200 -0.43(-3.76%)
Dec 10, 2020 11.77 12.25 11.39 11.45 459,344 -0.41(-3.46%)
Dec 09, 2020 11.82 12.85 11.56 11.86 1,180,170 +0.24(+2.07%)
Dec 08, 2020 12.42 12.64 11.20 11.62 2,167,327 -2.42(-17.24%)
Dec 07, 2020 13.90 14.09 13.09 14.04 483,678 +0.15(+1.08%)
Dec 04, 2020 12.76 13.89 12.40 13.89 722,400 +1.13(+8.86%)
Dec 03, 2020 12.06 12.98 12.00 12.76 383,031 +0.83(+6.96%)
Dec 02, 2020 11.58 12.22 11.35 11.93 327,475 +0.31(+2.67%)
Dec 01, 2020 11.25 11.74 11.00 11.62 281,405 +0.53(+4.83%)
Nov 30, 2020 11.45 11.45 10.94 11.09 243,741 -0.34(-3.02%)
Nov 27, 2020 11.55 11.55 11.11 11.43 119,200 -0.05(-0.44%)
Nov 25, 2020 11.59 11.77 11.12 11.48 204,500 -0.13(-1.12%)
Nov 24, 2020 11.47 12.09 11.14 11.61 636,356 +0.26(+2.29%)
Nov 23, 2020 10.25 11.54 9.960 11.35 649,041 +1.10(+10.73%)
Nov 20, 2020 10.82 10.82 10.20 10.25 337,800 -0.64(-5.88%)
Nov 19, 2020 11.10 11.44 10.73 10.89 247,691 -0.23(-2.07%)
Nov 18, 2020 10.88 11.64 10.86 11.12 296,946 +0.37(+3.44%)
Nov 17, 2020 10.40 10.87 10.29 10.75 164,576 +0.25(+2.38%)
Nov 16, 2020 10.20 10.56 9.940 10.50 345,980 +0.49(+4.90%)
Nov 13, 2020 9.630 10.08 9.630 10.01 172,500 +0.38(+3.95%)
Nov 12, 2020 9.830 10.01 9.480 9.630 303,904 -0.36(-3.60%)
Nov 11, 2020 10.05 10.09 9.650 9.990 212,466 -0.10(-0.99%)
Nov 10, 2020 9.990 10.22 9.760 10.09 218,640 +0.28(+2.85%)
Nov 09, 2020 10.24 10.96 9.790 9.810 422,097 +0.15(+1.55%)
Nov 06, 2020 9.970 9.970 9.550 9.660 242,900 -0.26(-2.62%)
Nov 05, 2020 9.750 10.26 9.750 9.920 229,804 +0.23(+2.37%)
Nov 04, 2020 9.740 9.870 9.472 9.690 164,233 -0.07(-0.72%)
Nov 03, 2020 9.460 9.840 9.450 9.760 174,420 +0.47(+5.06%)
Nov 02, 2020 9.570 9.600 9.200 9.290 187,166 -0.08(-0.85%)
Oct 30, 2020 10.00 10.04 9.320 9.370 296,600 -0.65(-6.44%)
Oct 29, 2020 10.30 10.40 10.01 10.02 303,046 -0.29(-2.77%)
Oct 28, 2020 10.10 10.36 9.885 10.30 295,385 -0.11(-1.06%)
Oct 27, 2020 10.80 10.80 10.32 10.41 154,099 -0.45(-4.14%)
Oct 26, 2020 11.17 11.30 10.81 10.86 264,946 -0.51(-4.49%)
Oct 23, 2020 11.24 11.44 11.07 11.37 197,500 +0.18(+1.61%)
Oct 22, 2020 11.20 11.39 10.94 11.19 196,083 +0.03(+0.27%)
Oct 21, 2020 12.06 12.10 11.15 11.16 235,023 -0.94(-7.77%)
Oct 20, 2020 12.24 12.43 12.04 12.10 225,254 +0.05(+0.41%)
Oct 19, 2020 12.21 12.33 12.04 12.05 251,484 -0.15(-1.23%)
Oct 16, 2020 12.51 12.75 12.19 12.20 261,900 -0.31(-2.48%)
Oct 15, 2020 12.29 12.58 12.17 12.51 234,377 +0.05(+0.40%)
Oct 14, 2020 12.95 13.09 12.41 12.46 274,147 -0.46(-3.56%)
Oct 13, 2020 12.73 13.03 12.17 12.92 270,982 +0.06(+0.47%)
Oct 12, 2020 12.61 13.19 12.48 12.86 331,230 +0.39(+3.13%)
Oct 09, 2020 11.95 12.55 11.95 12.47 392,500 +0.27(+2.21%)
Oct 08, 2020 11.96 12.25 11.74 12.20 366,432 +0.50(+4.27%)
Oct 07, 2020 11.36 11.81 11.27 11.70 326,409 +0.56(+5.03%)
Oct 06, 2020 11.02 11.70 11.02 11.14 568,591 +0.12(+1.09%)
Oct 05, 2020 10.50 11.05 10.46 11.02 416,143 +0.61(+5.86%)
Oct 02, 2020 9.860 10.45 9.860 10.41 313,200 +0.16(+1.56%)
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.