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, 2017 63.29 64.10 62.67 63.31 37,648 -0.24(-0.38%)
Nov 29, 2017 61.66 65.04 61.55 63.55 44,885 +1.90(+3.08%)
Nov 28, 2017 61.33 61.85 60.30 61.65 30,168 +0.25(+0.41%)
Nov 27, 2017 61.76 62.42 61.28 61.40 31,605 -0.37(-0.60%)
Nov 24, 2017 61.48 62.78 60.04 61.77 17,264 +0.30(+0.49%)
Nov 22, 2017 61.49 62.00 61.36 61.47 30,330 -0.07(-0.11%)
Nov 21, 2017 60.86 61.83 60.39 61.54 26,094 +0.76(+1.25%)
Nov 20, 2017 60.99 61.20 60.10 60.78 42,942 -0.03(-0.05%)
Nov 17, 2017 60.55 61.01 60.08 60.81 16,521 -0.10(-0.16%)
Nov 16, 2017 60.09 61.28 60.09 60.91 28,999 +0.87(+1.45%)
Nov 15, 2017 59.55 61.00 59.54 60.04 35,384 +0.14(+0.23%)
Nov 14, 2017 59.16 60.01 59.11 59.90 50,209 +0.60(+1.01%)
Nov 13, 2017 60.84 60.84 59.02 59.30 38,980 -1.86(-3.04%)
Nov 10, 2017 62.11 62.25 61.08 61.16 19,855 -1.03(-1.66%)
Nov 09, 2017 61.92 63.10 61.53 62.19 28,674 -0.60(-0.96%)
Nov 08, 2017 62.00 63.31 61.85 62.79 21,208 +0.68(+1.09%)
Nov 07, 2017 61.98 63.19 61.73 62.11 31,742 +0.01(+0.02%)
Nov 06, 2017 62.75 62.87 62.10 62.10 16,630 -0.92(-1.46%)
Nov 03, 2017 63.48 63.65 62.12 63.02 23,961 -0.45(-0.71%)
Nov 02, 2017 62.15 63.59 61.45 63.47 25,775 +1.30(+2.09%)
Nov 01, 2017 62.39 62.71 61.55 62.17 22,699 +0.15(+0.24%)
Oct 31, 2017 62.11 62.38 61.73 62.02 54,606 -0.03(-0.05%)
Oct 30, 2017 62.44 62.44 61.54 62.05 53,300 -0.19(-0.31%)
Oct 27, 2017 62.75 63.07 61.76 62.24 50,146 -0.50(-0.80%)
Oct 26, 2017 62.86 63.34 62.64 62.74 20,416 +0.03(+0.05%)
Oct 25, 2017 62.01 63.15 61.47 62.71 25,437 +0.71(+1.15%)
Oct 24, 2017 63.04 63.04 61.53 62.00 71,718 -1.21(-1.91%)
Oct 23, 2017 63.15 63.87 62.82 63.21 19,669 +0.02(+0.03%)
Oct 20, 2017 63.70 63.84 62.77 63.19 39,229 -0.31(-0.49%)
Oct 19, 2017 63.10 63.84 62.99 63.50 35,769 +0.48(+0.76%)
Oct 18, 2017 62.78 63.31 62.19 63.02 46,247 +0.27(+0.43%)
Oct 17, 2017 62.78 64.14 62.50 62.75 32,161 -0.02(-0.03%)
Oct 16, 2017 61.90 63.03 61.03 62.77 31,648 +0.60(+0.97%)
Oct 13, 2017 62.96 62.98 61.73 62.17 21,692 -0.57(-0.91%)
Oct 12, 2017 61.41 63.03 61.41 62.74 24,371 +0.34(+0.54%)
Oct 11, 2017 61.61 62.61 61.61 62.40 29,296 +0.68(+1.10%)
Oct 10, 2017 60.22 61.90 59.91 61.72 30,282 +1.34(+2.22%)
Oct 09, 2017 61.40 61.52 60.17 60.38 31,340 -0.66(-1.08%)
Oct 06, 2017 61.71 61.87 61.00 61.04 23,738 -0.67(-1.09%)
Oct 05, 2017 61.39 61.97 60.84 61.71 26,317 +0.56(+0.92%)
Oct 04, 2017 60.69 61.56 59.78 61.15 36,183 +0.22(+0.36%)
Oct 03, 2017 61.31 61.64 60.60 60.93 57,940 -0.39(-0.64%)
Oct 02, 2017 59.30 61.32 59.12 61.32 63,241 +2.02(+3.41%)
Sep 29, 2017 59.41 59.50 58.62 59.30 45,769 -0.17(-0.29%)
Sep 28, 2017 58.89 59.65 58.29 59.47 20,142 +0.34(+0.58%)
Sep 27, 2017 59.00 59.59 58.42 59.13 47,586 +0.03(+0.05%)
Sep 26, 2017 58.42 59.48 58.34 59.10 34,030 +0.69(+1.18%)
Sep 25, 2017 57.39 58.48 56.96 58.41 32,802 +1.03(+1.80%)
Sep 22, 2017 57.24 57.67 57.01 57.38 28,504 +0.33(+0.58%)
Sep 21, 2017 56.67 57.48 56.28 57.05 36,453 +0.09(+0.16%)
Sep 20, 2017 56.59 57.14 55.71 56.96 42,664 +0.37(+0.65%)
Sep 19, 2017 56.32 57.15 56.28 56.59 24,934 +0.35(+0.62%)
Sep 18, 2017 56.26 56.48 55.69 56.24 37,535 +0.24(+0.43%)
Sep 15, 2017 56.17 56.20 55.87 56.00 112,342 -0.01(-0.02%)
Sep 14, 2017 55.60 56.13 55.60 56.01 41,527 +0.60(+1.08%)
Sep 13, 2017 54.85 55.61 54.65 55.41 35,088 +0.57(+1.04%)
Sep 12, 2017 56.19 56.19 54.56 54.84 22,506 -1.35(-2.40%)
Sep 11, 2017 56.35 56.40 55.45 56.19 25,805 -0.33(-0.58%)
Sep 08, 2017 54.72 56.62 54.40 56.52 23,030 +1.21(+2.19%)
Sep 07, 2017 55.41 55.41 54.18 55.31 15,262 -0.19(-0.34%)
Sep 06, 2017 53.82 55.69 53.74 55.50 52,725 +1.68(+3.12%)
Sep 05, 2017 53.67 54.40 53.51 53.82 30,578 +0.23(+0.43%)
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.