Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conn Water Svcs IN (NQ: CTWS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2016 56.01 56.22 54.13 54.52 45,105 -1.82(-3.23%)
Nov 29, 2016 55.64 56.63 55.64 56.34 23,719 +0.20(+0.36%)
Nov 28, 2016 55.50 56.55 55.32 56.14 29,617 +0.44(+0.79%)
Nov 25, 2016 54.16 55.85 54.16 55.70 15,814 +1.69(+3.13%)
Nov 23, 2016 54.01 54.01 54.01 0 -2.82(-4.96%)
Nov 22, 2016 55.17 57.41 55.09 56.83 70,669 +1.97(+3.59%)
Nov 21, 2016 54.80 54.86 53.67 54.86 29,720 +0.38(+0.70%)
Nov 18, 2016 54.44 54.60 54.01 54.48 49,841 +0.21(+0.39%)
Nov 17, 2016 53.30 54.91 53.24 54.27 41,679 +0.66(+1.23%)
Nov 16, 2016 52.33 53.76 51.36 53.61 72,885 +1.19(+2.27%)
Nov 15, 2016 52.65 53.06 52.24 52.42 33,700 -0.12(-0.23%)
Nov 14, 2016 53.18 53.33 51.68 52.54 56,813 -0.62(-1.17%)
Nov 11, 2016 50.34 54.32 50.00 53.16 87,151 +2.82(+5.60%)
Nov 10, 2016 51.88 51.88 49.35 50.34 52,295 -1.46(-2.82%)
Nov 09, 2016 50.73 51.97 49.57 51.80 32,342 +0.21(+0.41%)
Nov 08, 2016 50.82 52.50 50.82 51.59 53,932 +0.84(+1.66%)
Nov 07, 2016 50.42 50.84 49.81 50.75 26,883 +0.87(+1.74%)
Nov 04, 2016 50.60 50.79 49.88 49.88 30,312 -0.23(-0.46%)
Nov 03, 2016 50.77 51.21 49.82 50.11 44,077 -0.86(-1.69%)
Nov 02, 2016 51.18 51.81 50.41 50.97 35,889 -0.36(-0.70%)
Nov 01, 2016 52.22 52.49 51.33 51.33 26,871 -0.74(-1.42%)
Oct 31, 2016 51.50 52.39 51.14 52.07 27,412 +0.78(+1.52%)
Oct 28, 2016 51.00 51.61 50.97 51.29 32,936 +0.20(+0.39%)
Oct 27, 2016 50.91 51.20 50.59 51.09 29,341 +0.04(+0.08%)
Oct 26, 2016 51.47 51.55 50.96 51.05 21,888 -0.59(-1.14%)
Oct 25, 2016 51.10 52.24 51.10 51.64 31,806 +0.28(+0.55%)
Oct 24, 2016 50.87 51.44 50.87 51.36 19,006 +0.75(+1.48%)
Oct 21, 2016 50.83 51.10 50.37 50.61 38,556 -0.57(-1.11%)
Oct 20, 2016 51.32 51.87 50.44 51.18 29,460 -0.05(-0.10%)
Oct 19, 2016 51.29 51.79 50.90 51.23 19,605 -0.13(-0.25%)
Oct 18, 2016 51.47 52.00 50.76 51.36 23,136 -0.06(-0.12%)
Oct 17, 2016 50.81 51.50 50.80 51.42 17,111 +0.66(+1.30%)
Oct 14, 2016 50.72 51.24 50.56 50.76 34,201 -0.13(-0.26%)
Oct 13, 2016 50.39 51.77 49.62 50.89 43,545 +0.18(+0.35%)
Oct 12, 2016 49.64 50.79 49.49 50.71 27,567 +1.25(+2.53%)
Oct 11, 2016 49.61 49.61 49.00 49.46 29,089 -0.51(-1.02%)
Oct 10, 2016 48.92 50.01 48.91 49.97 25,777 +0.96(+1.96%)
Oct 07, 2016 49.30 49.69 48.96 49.01 24,446 -0.19(-0.39%)
Oct 06, 2016 48.99 49.40 48.97 49.20 78,852 -0.15(-0.30%)
Oct 05, 2016 49.23 49.40 48.96 49.35 41,185 +0.14(+0.28%)
Oct 04, 2016 49.18 49.38 48.78 49.21 74,381 -0.02(-0.04%)
Oct 03, 2016 49.45 49.56 48.26 49.23 52,653 -0.50(-1.01%)
Sep 30, 2016 50.07 50.10 49.56 49.73 46,996 -0.29(-0.58%)
Sep 29, 2016 50.84 50.84 49.73 50.02 30,130 -0.73(-1.44%)
Sep 28, 2016 50.54 50.99 50.49 50.75 19,208 +0.04(+0.08%)
Sep 27, 2016 51.63 51.63 50.47 50.71 31,335 -0.73(-1.42%)
Sep 26, 2016 52.05 52.05 51.19 51.44 36,172 -0.56(-1.08%)
Sep 23, 2016 52.12 52.30 51.71 52.00 29,545 -0.30(-0.57%)
Sep 22, 2016 50.99 52.38 50.96 52.30 41,336 +1.48(+2.91%)
Sep 21, 2016 49.77 50.91 48.90 50.82 39,817 +1.30(+2.63%)
Sep 20, 2016 49.68 49.90 49.30 49.52 31,493 +0.11(+0.22%)
Sep 19, 2016 48.99 49.68 48.90 49.41 36,528 +0.34(+0.69%)
Sep 16, 2016 47.46 49.20 46.98 49.07 238,471 +1.79(+3.79%)
Sep 15, 2016 46.33 47.53 46.33 47.28 42,349 +0.91(+1.96%)
Sep 14, 2016 45.76 46.62 45.66 46.37 30,940 +0.66(+1.44%)
Sep 13, 2016 46.58 46.77 45.51 45.71 59,368 -1.20(-2.56%)
Sep 12, 2016 45.89 47.28 45.89 46.91 106,668 +1.14(+2.49%)
Sep 09, 2016 47.28 47.28 45.64 45.77 50,054 -1.73(-3.64%)
Sep 08, 2016 47.97 48.65 47.26 47.50 24,350 -0.71(-1.47%)
Sep 07, 2016 46.68 48.36 46.56 48.21 70,492 +1.48(+3.17%)
Sep 06, 2016 46.40 47.24 46.01 46.73 90,282 +0.33(+0.71%)
Sep 02, 2016 45.57 46.40 46.40 46.40 28,800 +0.70(+1.53%)
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.