Conn's, Inc. (CONN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:13PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3.4900 | 3.5150 | 3.4100 | 3.5150 | 3.5150 | 18,825 |
| 01 may 2024 | 3.4900 | 3.6000 | 3.4000 | 3.4500 | 3.4500 | 21,600 |
| 30 abr 2024 | 3.6900 | 3.7100 | 3.4900 | 3.5300 | 3.5300 | 88,000 |
| 29 abr 2024 | 3.7300 | 3.8100 | 3.6700 | 3.7100 | 3.7100 | 23,200 |
| 26 abr 2024 | 3.6700 | 3.7700 | 3.6200 | 3.7100 | 3.7100 | 28,500 |
| 25 abr 2024 | 3.7800 | 3.7800 | 3.5200 | 3.6300 | 3.6300 | 59,900 |
| 24 abr 2024 | 3.7600 | 3.8200 | 3.7000 | 3.8200 | 3.8200 | 35,900 |
| 23 abr 2024 | 3.7000 | 3.8000 | 3.6100 | 3.7000 | 3.7000 | 73,700 |
| 22 abr 2024 | 3.7000 | 3.8300 | 3.4300 | 3.6600 | 3.6600 | 155,100 |
| 19 abr 2024 | 3.6300 | 3.9300 | 3.6300 | 3.7400 | 3.7400 | 101,200 |
| 18 abr 2024 | 3.6700 | 3.8200 | 3.6100 | 3.6900 | 3.6900 | 61,200 |
| 17 abr 2024 | 3.7800 | 3.9000 | 3.5800 | 3.7000 | 3.7000 | 121,800 |
| 16 abr 2024 | 3.9400 | 4.0400 | 3.8200 | 3.8500 | 3.8500 | 50,200 |
| 15 abr 2024 | 3.9900 | 4.1600 | 3.8700 | 3.9700 | 3.9700 | 143,100 |
| 12 abr 2024 | 3.9800 | 4.2300 | 3.7400 | 4.0500 | 4.0500 | 157,800 |
| 11 abr 2024 | 3.0000 | 4.0800 | 2.9200 | 4.0300 | 4.0300 | 753,100 |
| 10 abr 2024 | 3.2400 | 3.2500 | 3.0700 | 3.1900 | 3.1900 | 63,400 |
| 09 abr 2024 | 3.2100 | 3.4500 | 3.2100 | 3.3300 | 3.3300 | 36,500 |
| 08 abr 2024 | 3.2900 | 3.3200 | 3.1600 | 3.2500 | 3.2500 | 21,500 |
| 05 abr 2024 | 3.1300 | 3.3700 | 3.0700 | 3.3200 | 3.3200 | 102,500 |
| 04 abr 2024 | 3.1400 | 3.1500 | 2.9500 | 3.1400 | 3.1400 | 86,700 |
| 03 abr 2024 | 3.1500 | 3.2100 | 3.0600 | 3.1100 | 3.1100 | 57,400 |
| 02 abr 2024 | 3.3700 | 3.3700 | 3.0100 | 3.1500 | 3.1500 | 120,700 |
| 01 abr 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 ene 2024 | 4.6200 | 4.6600 | 4.4000 | 4.5500 | 4.5500 | 94,600 |
| 30 ene 2024 | 4.7500 | 4.7800 | 4.5500 | 4.6400 | 4.6400 | 66,100 |
| 29 ene 2024 | 4.7000 | 4.8000 | 4.5100 | 4.7500 | 4.7500 | 106,200 |
| 26 ene 2024 | 4.9000 | 5.0100 | 4.8800 | 4.9100 | 4.9100 | 44,000 |
| 25 ene 2024 | 5.0200 | 5.0200 | 4.7900 | 4.9000 | 4.9000 | 58,600 |
| 24 ene 2024 | 4.8800 | 5.0000 | 4.8700 | 4.9600 | 4.9600 | 88,800 |
| 23 ene 2024 | 5.0300 | 5.1800 | 4.7700 | 4.9000 | 4.9000 | 117,900 |
| 22 ene 2024 | 4.7500 | 5.0500 | 4.7500 | 4.9800 | 4.9800 | 130,700 |
| 19 ene 2024 | 4.7000 | 4.7700 | 4.6000 | 4.7500 | 4.7500 | 109,400 |
| 18 ene 2024 | 4.8300 | 4.9900 | 4.6000 | 4.8300 | 4.8300 | 91,900 |
| 17 ene 2024 | 4.6400 | 4.8400 | 4.6400 | 4.8200 | 4.8200 | 100,100 |
| 16 ene 2024 | 4.7100 | 4.8200 | 4.6100 | 4.7600 | 4.7600 | 83,900 |
| 12 ene 2024 | 5.0200 | 5.1200 | 4.7800 | 4.8300 | 4.8300 | 92,900 |
| 11 ene 2024 | 4.9800 | 5.0900 | 4.8500 | 5.0300 | 5.0300 | 137,400 |
| 10 ene 2024 | 5.0400 | 5.1500 | 4.8900 | 5.0700 | 5.0700 | 94,000 |
| 09 ene 2024 | 4.8000 | 5.0100 | 4.7700 | 5.0100 | 5.0100 | 106,800 |
| 08 ene 2024 | 4.7400 | 5.0600 | 4.7100 | 4.9200 | 4.9200 | 259,900 |
| 05 ene 2024 | 4.4400 | 4.7500 | 4.3600 | 4.7100 | 4.7100 | 260,500 |
| 04 ene 2024 | 4.1700 | 4.5400 | 4.1500 | 4.4800 | 4.4800 | 128,900 |
| 03 ene 2024 | 4.3900 | 4.3900 | 4.0100 | 4.2000 | 4.2000 | 202,500 |
| 02 ene 2024 | 4.4900 | 4.7200 | 4.3600 | 4.4800 | 4.4800 | 143,200 |
| 29 dic 2023 | 4.6500 | 4.7900 | 4.2600 | 4.4400 | 4.4400 | 164,200 |
| 28 dic 2023 | 4.5000 | 4.7300 | 4.3500 | 4.6100 | 4.6100 | 203,900 |
| 27 dic 2023 | 4.3600 | 4.5300 | 4.2000 | 4.3500 | 4.3500 | 192,300 |
| 26 dic 2023 | 3.9800 | 4.4800 | 3.9100 | 4.2700 | 4.2700 | 288,100 |
| 22 dic 2023 | 3.7800 | 3.9400 | 3.6900 | 3.9000 | 3.9000 | 122,200 |
| 21 dic 2023 | 3.6000 | 3.8000 | 3.5700 | 3.7800 | 3.7800 | 142,300 |
| 20 dic 2023 | 3.8600 | 3.8600 | 3.5300 | 3.5700 | 3.5700 | 253,500 |
| 19 dic 2023 | 2.9900 | 3.8800 | 2.8400 | 3.8100 | 3.8100 | 1,545,700 |
| 18 dic 2023 | 2.9800 | 3.0000 | 2.7600 | 2.8500 | 2.8500 | 146,600 |
| 15 dic 2023 | 2.6700 | 3.1200 | 2.6100 | 3.0400 | 3.0400 | 475,300 |
| 14 dic 2023 | 2.7300 | 3.0000 | 2.6400 | 2.6400 | 2.6400 | 163,000 |
| 13 dic 2023 | 2.6600 | 3.0000 | 2.6200 | 2.7300 | 2.7300 | 133,800 |
| 12 dic 2023 | 2.8500 | 2.8500 | 2.6600 | 2.6700 | 2.6700 | 124,900 |
| 11 dic 2023 | 2.8600 | 3.0500 | 2.6800 | 2.8900 | 2.8900 | 242,800 |
| 08 dic 2023 | 2.5900 | 2.9300 | 2.5600 | 2.8400 | 2.8400 | 152,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.