Conn s Inc (CONN)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
29.877 |
0,57%
|
3,50
|
3,4501
|
3,605
|
3,52
|
05/10/2023 |
58.029 |
-0,57%
|
3,61
|
3,42
|
3,56
|
3,50
|
04/10/2023 |
29.167 |
-1,12%
|
3,61
|
3,49
|
3,635
|
3,52
|
03/10/2023 |
50.011 |
-6,56%
|
3,78
|
3,51
|
3,78
|
3,56
|
02/10/2023 |
43.396 |
-3,54%
|
3,93
|
3,74
|
3,97
|
3,81
|
29/09/2023 |
24.372 |
1,54%
|
3,92
|
3,86
|
3,98
|
3,95
|
28/09/2023 |
13.741 |
2,37%
|
3,89
|
3,7901
|
3,89
|
3,89
|
27/09/2023 |
31.950 |
-1,55%
|
3,89
|
3,78
|
3,89
|
3,80
|
26/09/2023 |
32.606 |
-0,77%
|
3,87
|
3,8325
|
3,9599
|
3,86
|
25/09/2023 |
38.805 |
-0,77%
|
3,92
|
3,775
|
3,92
|
3,89
|
22/09/2023 |
32.563 |
-2,00%
|
3,98
|
3,90
|
4,02
|
3,92
|
21/09/2023 |
70.598 |
0,76%
|
3,94
|
3,94
|
4,02
|
4,00
|
20/09/2023 |
42.771 |
-1,73%
|
4,08
|
3,95
|
4,18
|
3,97
|
19/09/2023 |
45.358 |
2,28%
|
3,95
|
3,87
|
4,08
|
4,04
|
18/09/2023 |
92.195 |
-1,25%
|
3,99
|
3,71
|
4,09
|
3,95
|
15/09/2023 |
214.932 |
4,17%
|
3,86
|
3,78
|
4,09
|
4,00
|
14/09/2023 |
32.366 |
0,52%
|
3,86
|
3,81
|
3,94
|
3,84
|
13/09/2023 |
26.337 |
-3,05%
|
3,96
|
3,8078
|
3,885
|
3,82
|
12/09/2023 |
21.558 |
0,00%
|
3,96
|
3,89
|
4,02
|
3,94
|
11/09/2023 |
68.192 |
2,34%
|
3,80
|
3,8901
|
4,177
|
3,94
|
08/09/2023 |
34.416 |
1,32%
|
3,80
|
3,735
|
3,85
|
3,85
|
07/09/2023 |
64.492 |
-3,80%
|
3,91
|
3,73
|
3,91
|
3,80
|
06/09/2023 |
68.643 |
-1,99%
|
4,08
|
3,82
|
4,23
|
3,95
|
05/09/2023 |
128.962 |
-2,18%
|
4,08
|
3,95
|
4,23
|
4,03
|
04/09/2023 |
127.124 |
-1,44%
|
4,08
|
3,97
|
4,2774
|
4,12
|
01/09/2023 |
127.124 |
-1,44%
|
4,08
|
3,97
|
4,2774
|
4,12
|
31/08/2023 |
116.585 |
1,46%
|
4,13
|
3,73
|
4,48
|
4,18
|
30/08/2023 |
806.247 |
18,73%
|
4,13
|
3,73
|
4,50
|
4,12
|
29/08/2023 |
199.908 |
0,87%
|
3,65
|
3,40
|
3,67
|
3,47
|
28/08/2023 |
159.393 |
-5,50%
|
3,65
|
3,3739
|
3,86
|
3,44
|
25/08/2023 |
96.050 |
0,55%
|
3,62
|
3,4201
|
3,69
|
3,64
|
24/08/2023 |
120.670 |
-9,50%
|
3,97
|
3,5701
|
3,96
|
3,62
|
23/08/2023 |
102.002 |
-1,24%
|
4,21
|
3,95
|
4,13
|
4,00
|
22/08/2023 |
58.870 |
-1,70%
|
4,21
|
3,90
|
4,12
|
4,05
|
21/08/2023 |
44.281 |
-2,83%
|
4,21
|
4,01
|
4,23
|
4,12
|
18/08/2023 |
26.312 |
0,71%
|
4,18
|
4,18
|
4,28
|
4,24
|
17/08/2023 |
53.217 |
0,72%
|
4,18
|
4,14
|
4,368
|
4,21
|
16/08/2023 |
45.102 |
-2,56%
|
4,23
|
4,1001
|
4,225
|
4,18
|
15/08/2023 |
47.820 |
-0,46%
|
4,25
|
4,23
|
4,33
|
4,29
|
14/08/2023 |
90.356 |
1,89%
|
4,14
|
4,03
|
4,34
|
4,31
|
11/08/2023 |
50.666 |
-1,63%
|
4,30
|
4,20
|
4,37
|
4,23
|
10/08/2023 |
61.620 |
0,70%
|
4,30
|
4,255
|
4,38
|
4,30
|
09/08/2023 |
80.891 |
-2,73%
|
4,37
|
4,15
|
4,37
|
4,27
|
08/08/2023 |
38.060 |
-1,79%
|
4,38
|
4,28
|
4,43
|
4,39
|
07/08/2023 |
50.578 |
-1,11%
|
4,53
|
4,345
|
4,482
|
4,47
|
04/08/2023 |
54.839 |
0,00%
|
4,45
|
4,48
|
4,70
|
4,52
|
03/08/2023 |
33.526 |
-0,22%
|
4,45
|
4,43
|
4,60
|
4,52
|
02/08/2023 |
91.696 |
2,03%
|
4,40
|
4,26
|
4,57
|
4,53
|
01/08/2023 |
76.989 |
-9,76%
|
4,87
|
4,42
|
4,87
|
4,44
|
31/07/2023 |
85.790 |
6,03%
|
4,74
|
4,69
|
4,94
|
4,92
|
28/07/2023 |
41.030 |
0,43%
|
4,63
|
4,65
|
4,719
|
4,64
|
27/07/2023 |
86.092 |
-1,70%
|
4,58
|
4,60
|
5,14
|
4,62
|
26/07/2023 |
46.698 |
4,44%
|
4,58
|
4,57
|
4,72
|
4,70
|
25/07/2023 |
52.167 |
-2,39%
|
4,63
|
4,50
|
4,70
|
4,50
|
24/07/2023 |
85.500 |
5,98%
|
4,50
|
4,50
|
4,68
|
4,61
|
21/07/2023 |
60.129 |
-2,25%
|
4,88
|
4,27
|
4,465
|
4,35
|
20/07/2023 |
82.841 |
-9,00%
|
4,88
|
4,42
|
4,955
|
4,45
|
19/07/2023 |
158.069 |
4,26%
|
4,47
|
4,74
|
5,08
|
4,89
|
18/07/2023 |
90.770 |
4,45%
|
4,47
|
4,47
|
4,8699
|
4,69
|
17/07/2023 |
120.154 |
3,94%
|
4,33
|
4,21
|
4,55
|
4,49
|
14/07/2023 |
106.658 |
-2,92%
|
4,43
|
4,14
|
4,41
|
4,32
|
13/07/2023 |
107.092 |
0,00%
|
4,48
|
4,29
|
4,59
|
4,45
|
12/07/2023 |
179.020 |
4,22%
|
4,38
|
4,25
|
4,53
|
4,45
|
11/07/2023 |
158.975 |
8,10%
|
3,95
|
3,95
|
4,2999
|
4,27
|
10/07/2023 |
56.125 |
4,22%
|
3,79
|
3,7701
|
3,97
|
3,95
|
07/07/2023 |
44.887 |
0,80%
|
3,74
|
3,75
|
3,9106
|
3,79
|
06/07/2023 |
103.736 |
-1,31%
|
3,79
|
3,66
|
3,83
|
3,76
|
05/07/2023 |
88.523 |
1,06%
|
3,79
|
3,74
|
3,9099
|
3,81
|
04/07/2023 |
27.642 |
2,16%
|
3,71
|
3,705
|
3,83
|
3,78
|
03/07/2023 |
27.642 |
2,16%
|
3,71
|
3,705
|
3,83
|
3,78
|
30/06/2023 |
70.735 |
-1,33%
|
3,83
|
3,671
|
3,8406
|
3,70
|
29/06/2023 |
157.600 |
1,35%
|
3,74
|
3,60
|
3,815
|
3,75
|
28/06/2023 |
93.930 |
-7,04%
|
3,98
|
3,70
|
4,02
|
3,70
|
27/06/2023 |
92.612 |
0,00%
|
3,98
|
3,92
|
4,0686
|
3,98
|
26/06/2023 |
88.363 |
0,51%
|
3,98
|
3,94
|
4,18
|
3,98
|
23/06/2023 |
177.707 |
0,76%
|
3,97
|
3,76
|
4,24
|
3,96
|
22/06/2023 |
108.784 |
-1,01%
|
3,96
|
3,76
|
4,03
|
3,93
|
21/06/2023 |
119.027 |
0,25%
|
4,04
|
3,87
|
4,03
|
3,97
|
20/06/2023 |
150.037 |
-2,70%
|
4,04
|
3,83
|
4,06
|
3,96
|
19/06/2023 |
248.968 |
-3,56%
|
4,17
|
3,98
|
4,27
|
4,07
|
16/06/2023 |
248.968 |
-3,56%
|
4,17
|
3,98
|
4,27
|
4,07
|
15/06/2023 |
108.064 |
0,48%
|
4,17
|
4,13
|
4,26
|
4,22
|
14/06/2023 |
114.774 |
-4,76%
|
4,47
|
4,18
|
4,58
|
4,20
|
13/06/2023 |
110.434 |
0,23%
|
4,30
|
4,24
|
4,66
|
4,41
|
12/06/2023 |
102.907 |
3,04%
|
4,30
|
4,24
|
4,49
|
4,40
|
09/06/2023 |
111.610 |
-5,11%
|
4,47
|
4,16
|
4,5447
|
4,27
|
08/06/2023 |
100.115 |
-8,16%
|
4,85
|
4,50
|
4,86
|
4,50
|
07/06/2023 |
146.803 |
10,36%
|
4,52
|
4,4742
|
4,93
|
4,90
|
06/06/2023 |
143.330 |
7,51%
|
4,10
|
4,10
|
4,47
|
4,44
|
05/06/2023 |
130.512 |
-7,19%
|
4,38
|
4,13
|
4,52
|
4,13
|
02/06/2023 |
200.179 |
7,75%
|
4,23
|
3,9697
|
4,48
|
4,45
|
01/06/2023 |
645.359 |
1,72%
|
3,90
|
3,07
|
4,24
|
4,13
|
31/05/2023 |
94.167 |
6,95%
|
4,21
|
4,195
|
4,53
|
4,4813
|
30/05/2023 |
94.167 |
6,95%
|
4,21
|
4,195
|
4,53
|
4,4813
|
29/05/2023 |
105.629 |
6,62%
|
3,97
|
3,9189
|
4,24
|
4,19
|
26/05/2023 |
105.629 |
6,62%
|
3,97
|
3,9189
|
4,24
|
4,19
|
25/05/2023 |
197.756 |
-9,03%
|
4,33
|
3,90
|
4,33
|
3,93
|
24/05/2023 |
62.705 |
-0,69%
|
4,35
|
4,24
|
4,41
|
4,32
|
23/05/2023 |
113.787 |
1,87%
|
4,24
|
4,23
|
4,448
|
4,35
|
22/05/2023 |
93.753 |
-0,47%
|
4,29
|
4,20
|
4,40
|
4,27
|