Conn s Inc (CONN)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
75.452 |
-4,24%
|
4,54
|
4,28
|
4,54
|
4,29
|
18/05/2023 |
89.738 |
4,43%
|
4,30
|
4,28
|
4,55
|
4,48
|
17/05/2023 |
124.447 |
7,25%
|
4,01
|
4,01
|
4,32
|
4,29
|
16/05/2023 |
93.916 |
-7,62%
|
4,25
|
4,00
|
4,25
|
4,00
|
15/05/2023 |
106.139 |
0,93%
|
4,30
|
4,17
|
4,345
|
4,33
|
12/05/2023 |
96.738 |
-7,54%
|
4,60
|
4,27
|
4,68
|
4,29
|
11/05/2023 |
72.235 |
0,43%
|
4,62
|
4,515
|
4,79
|
4,64
|
10/05/2023 |
85.616 |
-4,94%
|
4,98
|
4,56
|
4,98
|
4,62
|
09/05/2023 |
66.807 |
2,53%
|
4,68
|
4,665
|
4,90
|
4,86
|
08/05/2023 |
74.875 |
0,64%
|
4,77
|
4,7275
|
4,86
|
4,74
|
05/05/2023 |
73.378 |
8,53%
|
4,42
|
4,42
|
4,82
|
4,71
|
04/05/2023 |
112.857 |
-2,69%
|
4,39
|
4,2891
|
4,60
|
4,34
|
03/05/2023 |
157.357 |
-0,45%
|
4,50
|
4,285
|
4,65
|
4,46
|
02/05/2023 |
410.975 |
2,28%
|
4,33
|
3,90
|
4,53
|
4,48
|
01/05/2023 |
152.934 |
-8,37%
|
4,77
|
4,35
|
4,8337
|
4,38
|
28/04/2023 |
70.427 |
0,63%
|
4,72
|
4,68
|
4,93
|
4,78
|
27/04/2023 |
111.652 |
6,74%
|
4,52
|
4,52
|
4,83
|
4,75
|
26/04/2023 |
84.505 |
-1,77%
|
4,54
|
4,43
|
4,62
|
4,45
|
25/04/2023 |
150.845 |
-6,60%
|
4,82
|
4,50
|
4,83
|
4,53
|
24/04/2023 |
91.775 |
1,89%
|
4,77
|
4,72
|
4,88
|
4,85
|
21/04/2023 |
156.506 |
-4,23%
|
4,98
|
4,67
|
5,11
|
4,76
|
20/04/2023 |
93.716 |
-1,97%
|
5,01
|
4,93
|
5,10
|
4,97
|
19/04/2023 |
130.434 |
-2,50%
|
5,15
|
5,03
|
5,27
|
5,07
|
18/04/2023 |
115.343 |
-2,62%
|
5,38
|
5,18
|
5,38
|
5,20
|
17/04/2023 |
131.680 |
1,52%
|
5,25
|
5,25
|
5,38
|
5,34
|
14/04/2023 |
121.985 |
0,19%
|
5,29
|
5,215
|
5,37
|
5,26
|
13/04/2023 |
107.968 |
-2,24%
|
5,37
|
5,23
|
5,37
|
5,25
|
12/04/2023 |
74.803 |
-4,45%
|
5,67
|
5,30
|
5,79
|
5,37
|
11/04/2023 |
187.398 |
4,85%
|
5,42
|
5,37
|
6,00
|
5,62
|
10/04/2023 |
128.156 |
1,90%
|
5,20
|
5,20
|
5,46
|
5,36
|
06/04/2023 |
131.327 |
-0,57%
|
5,27
|
5,24
|
5,33
|
5,26
|
05/04/2023 |
115.713 |
-2,94%
|
5,37
|
5,22
|
5,40
|
5,29
|
04/04/2023 |
155.024 |
-4,72%
|
5,66
|
5,31
|
5,66
|
5,45
|
03/04/2023 |
166.254 |
-5,61%
|
6,04
|
5,585
|
6,25
|
5,72
|
31/03/2023 |
148.909 |
0,83%
|
6,00
|
5,70
|
6,095
|
6,06
|
30/03/2023 |
247.906 |
-3,99%
|
6,00
|
5,80
|
6,25
|
6,01
|
29/03/2023 |
759.691 |
15,71%
|
4,77
|
4,73
|
6,47
|
6,26
|
28/03/2023 |
270.539 |
-6,08%
|
5,71
|
5,335
|
5,975
|
5,41
|
27/03/2023 |
238.992 |
-2,54%
|
5,95
|
5,63
|
5,95
|
5,76
|
24/03/2023 |
273.422 |
-7,80%
|
6,31
|
5,8201
|
6,31
|
5,91
|
23/03/2023 |
175.783 |
-0,31%
|
6,49
|
6,25
|
6,595
|
6,41
|
22/03/2023 |
101.074 |
-0,77%
|
6,60
|
6,42
|
6,708
|
6,43
|
21/03/2023 |
74.125 |
3,51%
|
6,46
|
6,45
|
6,81
|
6,48
|
20/03/2023 |
92.559 |
-2,19%
|
6,51
|
6,24
|
6,58
|
6,26
|
17/03/2023 |
315.311 |
-8,57%
|
6,86
|
6,36
|
6,87
|
6,40
|
16/03/2023 |
127.058 |
7,20%
|
6,42
|
6,335
|
7,09
|
7,00
|
15/03/2023 |
180.616 |
-1,95%
|
6,48
|
5,97
|
6,53
|
6,53
|
14/03/2023 |
141.209 |
-0,75%
|
7,05
|
6,56
|
7,45
|
6,66
|
13/03/2023 |
97.770 |
-12,17%
|
7,45
|
6,70
|
7,45
|
6,71
|
10/03/2023 |
65.881 |
-2,43%
|
7,72
|
7,49
|
7,90
|
7,64
|
09/03/2023 |
113.654 |
-3,21%
|
8,07
|
7,75
|
8,11
|
7,83
|
08/03/2023 |
66.907 |
-0,37%
|
8,12
|
7,91
|
8,15
|
8,09
|
07/03/2023 |
81.732 |
-1,81%
|
8,25
|
8,08
|
8,333
|
8,12
|
06/03/2023 |
125.866 |
-7,29%
|
8,92
|
8,21
|
8,92
|
8,27
|
03/03/2023 |
84.247 |
4,70%
|
8,59
|
8,495
|
9,035
|
8,92
|
02/03/2023 |
66.388 |
0,59%
|
8,30
|
8,17
|
8,65
|
8,52
|
01/03/2023 |
98.895 |
-1,17%
|
8,52
|
8,40
|
8,6999
|
8,47
|
28/02/2023 |
70.964 |
-0,23%
|
8,57
|
8,57
|
8,84
|
8,57
|
27/02/2023 |
83.622 |
2,26%
|
8,58
|
8,47
|
8,8253
|
8,59
|
24/02/2023 |
152.874 |
-0,59%
|
8,18
|
8,06
|
8,495
|
8,40
|
23/02/2023 |
77.852 |
2,67%
|
8,32
|
8,25
|
8,65
|
8,45
|
22/02/2023 |
125.998 |
1,11%
|
8,16
|
8,13
|
8,375
|
8,23
|
21/02/2023 |
108.556 |
-9,86%
|
8,90
|
8,14
|
8,94
|
8,14
|
20/02/2023 |
122.705 |
-3,11%
|
9,32
|
8,91
|
9,38
|
9,03
|
17/02/2023 |
122.705 |
-3,11%
|
9,32
|
8,91
|
9,38
|
9,03
|
16/02/2023 |
149.922 |
-4,12%
|
9,53
|
9,29
|
10,25
|
9,32
|
15/02/2023 |
99.391 |
3,40%
|
9,25
|
9,23
|
9,74
|
9,72
|
14/02/2023 |
67.035 |
-4,67%
|
9,77
|
9,40
|
9,89
|
9,40
|
13/02/2023 |
81.612 |
2,28%
|
9,63
|
9,42
|
9,92
|
9,86
|
10/02/2023 |
78.277 |
0,52%
|
9,47
|
9,305
|
9,67
|
9,64
|
09/02/2023 |
76.619 |
-2,44%
|
9,99
|
9,56
|
10,195
|
9,59
|
08/02/2023 |
103.137 |
-4,38%
|
10,22
|
9,70
|
10,25
|
9,83
|
07/02/2023 |
106.253 |
-2,65%
|
10,55
|
9,95
|
10,55
|
10,28
|
06/02/2023 |
91.369 |
-4,78%
|
11,00
|
10,48
|
11,00
|
10,56
|
03/02/2023 |
149.251 |
-3,90%
|
11,28
|
11,02
|
11,69
|
11,09
|
02/02/2023 |
356.299 |
23,16%
|
9,25
|
9,0401
|
11,55
|
11,54
|
01/02/2023 |
101.030 |
-0,43%
|
9,43
|
8,99
|
9,51
|
9,37
|
31/01/2023 |
103.058 |
5,26%
|
8,94
|
8,94
|
9,55
|
9,41
|
30/01/2023 |
107.275 |
0,68%
|
8,88
|
8,76
|
9,16
|
8,94
|
27/01/2023 |
191.738 |
1,72%
|
8,76
|
8,50
|
9,01
|
8,88
|
26/01/2023 |
183.400 |
-4,90%
|
9,34
|
8,59
|
9,42
|
8,73
|
25/01/2023 |
382.402 |
-6,33%
|
9,68
|
8,95
|
9,905
|
9,18
|
24/01/2023 |
151.499 |
-3,16%
|
10,04
|
9,615
|
10,19
|
9,80
|
23/01/2023 |
203.646 |
-0,20%
|
10,26
|
10,055
|
10,53
|
10,12
|
20/01/2023 |
159.334 |
2,84%
|
9,94
|
9,75
|
10,22
|
10,14
|
19/01/2023 |
243.166 |
-6,72%
|
10,49
|
9,55
|
10,505
|
9,86
|
18/01/2023 |
254.829 |
2,62%
|
10,38
|
10,26
|
10,70
|
10,57
|
17/01/2023 |
211.733 |
1,78%
|
10,10
|
9,74
|
10,385
|
10,30
|
16/01/2023 |
358.706 |
0,00%
|
9,93
|
9,93
|
10,465
|
10,12
|
13/01/2023 |
358.706 |
0,00%
|
9,93
|
9,93
|
10,465
|
10,12
|
12/01/2023 |
234.550 |
0,60%
|
10,06
|
9,84
|
10,479
|
10,12
|
11/01/2023 |
548.845 |
0,40%
|
9,77
|
9,73
|
10,24
|
10,06
|
10/01/2023 |
197.040 |
20,87%
|
8,74
|
8,55
|
10,02
|
10,54
|
09/01/2023 |
179.173 |
-2,46%
|
8,94
|
8,5007
|
9,03
|
8,72
|
06/01/2023 |
234.667 |
2,76%
|
8,80
|
8,50
|
8,97
|
8,94
|
05/01/2023 |
362.186 |
5,84%
|
8,30
|
8,30
|
8,80
|
8,70
|
04/01/2023 |
275.744 |
15,29%
|
7,16
|
7,13
|
8,24
|
8,22
|
03/01/2023 |
167.309 |
3,63%
|
6,98
|
6,91
|
7,20
|
7,13
|
02/01/2023 |
201.781 |
-1,57%
|
6,83
|
6,74
|
7,00
|
6,88
|
30/12/2022 |
201.781 |
-1,57%
|
6,83
|
6,74
|
7,00
|
6,88
|