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 (%)
May 24, 2011 5.200 5.340 5.170 5.230 92,356 +0.06(+1.16%)
May 23, 2011 5.260 5.340 5.160 5.170 130,048 -0.17(-3.18%)
May 20, 2011 5.360 5.450 5.290 5.340 75,541 -0.05(-0.93%)
May 19, 2011 5.420 5.470 5.350 5.390 124,693 -0.01(-0.19%)
May 18, 2011 5.330 5.420 5.240 5.400 183,515 +0.06(+1.12%)
May 17, 2011 5.350 5.500 5.080 5.340 328,695 -0.08(-1.48%)
May 16, 2011 5.610 5.610 5.410 5.420 125,724 -0.23(-4.07%)
May 13, 2011 5.720 5.900 5.560 5.650 141,264 -0.09(-1.57%)
May 12, 2011 5.580 5.770 5.500 5.740 165,574 +0.14(+2.50%)
May 11, 2011 5.900 5.900 5.580 5.600 256,398 -0.30(-5.08%)
May 10, 2011 6.030 6.130 5.850 5.900 183,446 -0.10(-1.67%)
May 09, 2011 6.140 6.140 5.990 6.000 78,842 -0.13(-2.12%)
May 06, 2011 6.250 6.320 6.060 6.130 166,018 -0.03(-0.49%)
May 05, 2011 6.080 6.220 6.020 6.160 126,166 +0.02(+0.33%)
May 04, 2011 6.130 6.260 6.060 6.140 116,234 -0.01(-0.16%)
May 03, 2011 6.110 6.340 6.050 6.150 136,390 +0.05(+0.82%)
May 02, 2011 6.140 6.570 6.060 6.100 247,593 -0.45(-6.87%)
Apr 29, 2011 6.000 6.690 5.940 6.550 698,172 +0.68(+11.58%)
Apr 28, 2011 5.950 5.950 5.820 5.870 75,181 -0.08(-1.34%)
Apr 27, 2011 5.900 5.990 5.800 5.950 58,713 +0.03(+0.51%)
Apr 26, 2011 5.950 6.060 5.840 5.920 211,016 +0.00(+0.08%)
Apr 25, 2011 5.790 5.970 5.660 5.915 202,240 +0.26(+4.69%)
Apr 21, 2011 5.800 5.900 5.590 5.650 121,713 -0.15(-2.59%)
Apr 20, 2011 5.790 5.840 5.500 5.800 153,658 +0.05(+0.87%)
Apr 19, 2011 6.130 6.150 5.600 5.750 1,092,960 -0.36(-5.89%)
Apr 18, 2011 6.050 6.175 5.960 6.110 138,360 -0.06(-0.97%)
Apr 15, 2011 5.890 6.250 5.690 6.170 348,193 +0.30(+5.11%)
Apr 14, 2011 5.850 5.960 5.740 5.870 176,421 -0.09(-1.51%)
Apr 13, 2011 6.100 6.110 5.860 5.960 121,765 -0.14(-2.30%)
Apr 12, 2011 6.060 6.100 5.900 6.100 175,384 -0.03(-0.49%)
Apr 11, 2011 5.960 6.150 5.630 6.130 237,389 +0.15(+2.51%)
Apr 08, 2011 6.490 6.910 5.750 5.980 1,207,017 +0.45(+8.14%)
Apr 07, 2011 5.460 5.604 5.310 5.530 282,886 +0.11(+2.03%)
Apr 06, 2011 5.460 5.790 5.400 5.420 291,347 +0.00(+0.00%)
Apr 05, 2011 5.150 5.580 5.030 5.420 590,419 +0.27(+5.24%)
Apr 04, 2011 4.750 5.150 4.750 5.150 853,229 +0.48(+10.28%)
Apr 01, 2011 4.570 4.670 4.370 4.670 243,189 +0.19(+4.24%)
Mar 31, 2011 4.590 4.620 4.310 4.480 227,510 -0.38(-7.82%)
Mar 30, 2011 4.860 4.860 4.700 4.860 191,659 +0.12(+2.53%)
Mar 29, 2011 4.670 4.770 4.640 4.740 82,237 +0.05(+1.07%)
Mar 28, 2011 4.680 4.720 4.601 4.690 77,807 +0.03(+0.64%)
Mar 25, 2011 4.610 4.690 4.510 4.660 83,999 +0.05(+1.08%)
Mar 24, 2011 4.620 4.630 4.550 4.610 114,832 +0.04(+0.88%)
Mar 23, 2011 4.600 4.600 4.500 4.570 58,597 +0.07(+1.56%)
Mar 22, 2011 4.410 4.600 4.350 4.500 60,421 +0.08(+1.81%)
Mar 21, 2011 4.350 4.420 4.280 4.420 76,781 +0.15(+3.51%)
Mar 18, 2011 4.370 4.400 4.260 4.270 143,966 -0.06(-1.39%)
Mar 17, 2011 4.340 4.640 4.320 4.330 67,724 +0.02(+0.46%)
Mar 16, 2011 4.430 4.470 4.300 4.310 60,773 -0.16(-3.58%)
Mar 15, 2011 4.470 4.480 4.140 4.470 82,665 -0.09(-1.97%)
Mar 14, 2011 4.500 4.600 4.460 4.560 54,331 -0.02(-0.44%)
Mar 11, 2011 4.580 4.660 4.500 4.580 122,065 -0.04(-0.87%)
Mar 10, 2011 4.570 4.630 4.520 4.620 56,877 -0.02(-0.43%)
Mar 09, 2011 4.590 4.660 4.550 4.640 44,646 +0.03(+0.65%)
Mar 08, 2011 4.530 4.630 4.500 4.610 60,647 +0.05(+1.10%)
Mar 07, 2011 4.690 4.690 4.500 4.560 61,086 -0.08(-1.72%)
Mar 04, 2011 4.590 4.720 4.580 4.640 106,925 +0.06(+1.31%)
Mar 03, 2011 4.650 4.680 4.250 4.580 203,343 -0.03(-0.65%)
Mar 02, 2011 4.500 4.640 4.500 4.610 114,979 +0.12(+2.67%)
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.