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 (%)
May 31, 2017 52.81 53.53 52.67 53.06 23,251 +0.30(+0.57%)
May 30, 2017 52.77 52.99 52.59 52.76 14,101 -0.46(-0.86%)
May 26, 2017 53.39 53.68 52.68 53.22 16,529 -0.33(-0.62%)
May 25, 2017 53.11 53.60 53.02 53.55 15,807 +0.56(+1.06%)
May 24, 2017 53.69 54.09 52.82 52.99 18,988 -0.68(-1.27%)
May 23, 2017 52.98 53.75 52.98 53.67 18,308 +0.71(+1.34%)
May 22, 2017 52.55 53.45 52.49 52.96 16,429 +0.49(+0.93%)
May 19, 2017 52.48 52.92 52.16 52.47 30,152 +0.15(+0.29%)
May 18, 2017 53.70 53.70 52.30 52.32 23,200 -1.27(-2.37%)
May 17, 2017 53.75 54.20 52.04 53.59 49,550 -0.59(-1.09%)
May 16, 2017 52.95 54.62 52.67 54.18 54,930 +1.41(+2.67%)
May 15, 2017 53.05 53.20 52.60 52.77 22,929 -0.20(-0.38%)
May 12, 2017 52.65 53.23 52.33 52.97 16,883 +0.36(+0.68%)
May 11, 2017 51.87 52.85 50.75 52.61 26,061 +0.84(+1.62%)
May 10, 2017 52.04 52.33 51.29 51.77 37,871 -0.41(-0.79%)
May 09, 2017 53.31 53.58 51.81 52.18 35,292 -1.07(-2.01%)
May 08, 2017 53.49 53.74 52.80 53.25 20,026 +0.00(+0.00%)
May 05, 2017 53.42 53.83 53.14 53.25 16,125 -0.13(-0.24%)
May 04, 2017 53.52 53.69 53.01 53.38 36,574 -0.06(-0.11%)
May 03, 2017 53.25 53.77 53.10 53.44 39,573 +0.06(+0.11%)
May 02, 2017 53.83 53.95 53.27 53.38 12,757 -0.31(-0.58%)
May 01, 2017 53.99 54.18 53.38 53.69 16,152 +0.02(+0.04%)
Apr 28, 2017 54.67 55.80 53.45 53.67 37,399 -0.94(-1.72%)
Apr 27, 2017 55.71 56.12 54.58 54.61 18,000 -1.21(-2.17%)
Apr 26, 2017 55.12 56.29 54.56 55.82 37,292 +0.46(+0.83%)
Apr 25, 2017 55.82 56.10 55.10 55.36 36,594 -0.27(-0.49%)
Apr 24, 2017 55.92 56.16 55.54 55.63 29,208 -0.02(-0.04%)
Apr 21, 2017 54.00 56.36 54.00 55.65 36,456 +1.45(+2.68%)
Apr 20, 2017 53.80 54.83 53.80 54.20 24,200 +0.31(+0.58%)
Apr 19, 2017 54.05 54.54 53.64 53.89 19,369 -0.20(-0.37%)
Apr 18, 2017 53.64 54.34 53.45 54.09 25,291 +0.49(+0.91%)
Apr 17, 2017 53.33 53.89 53.25 53.60 23,602 +0.27(+0.51%)
Apr 13, 2017 53.84 53.84 53.22 53.33 18,292 -0.48(-0.89%)
Apr 12, 2017 53.93 54.08 53.59 53.81 11,854 -0.34(-0.63%)
Apr 11, 2017 52.97 54.50 52.97 54.15 27,738 +0.82(+1.54%)
Apr 10, 2017 54.09 54.63 53.10 53.33 21,923 -0.48(-0.89%)
Apr 07, 2017 54.01 54.26 53.81 53.81 15,791 -0.35(-0.65%)
Apr 06, 2017 53.87 54.55 53.45 54.16 31,482 +0.32(+0.59%)
Apr 05, 2017 53.10 53.98 52.90 53.84 35,793 +0.88(+1.66%)
Apr 04, 2017 52.82 53.24 52.48 52.96 18,242 -0.09(-0.17%)
Apr 03, 2017 53.05 53.71 52.65 53.05 23,034 -0.10(-0.19%)
Mar 31, 2017 52.68 53.38 52.68 53.15 36,380 +0.38(+0.72%)
Mar 30, 2017 52.76 52.92 52.35 52.77 52,068 -0.13(-0.25%)
Mar 29, 2017 52.72 52.99 52.41 52.90 14,339 +0.06(+0.11%)
Mar 28, 2017 52.69 52.96 52.50 52.84 19,288 -0.06(-0.11%)
Mar 27, 2017 52.66 53.35 52.49 52.90 22,304 +0.05(+0.09%)
Mar 24, 2017 52.74 53.01 52.61 52.85 24,108 +0.00(+0.00%)
Mar 23, 2017 52.80 53.66 52.63 52.85 17,772 +0.00(+0.00%)
Mar 22, 2017 53.18 53.27 52.55 52.85 31,942 -0.19(-0.36%)
Mar 21, 2017 53.33 53.60 52.75 53.04 34,735 -0.27(-0.51%)
Mar 20, 2017 54.12 54.24 53.01 53.31 20,611 -0.80(-1.48%)
Mar 17, 2017 52.76 54.33 52.76 54.11 89,624 +1.16(+2.19%)
Mar 16, 2017 53.74 53.74 52.69 52.95 30,880 -0.86(-1.60%)
Mar 15, 2017 53.37 53.92 52.61 53.81 54,495 +0.92(+1.74%)
Mar 14, 2017 53.47 54.14 52.81 52.89 28,387 -0.92(-1.71%)
Mar 13, 2017 52.75 54.29 52.75 53.81 33,359 +0.54(+1.01%)
Mar 10, 2017 53.61 53.63 52.83 53.27 27,808 +0.23(+0.43%)
Mar 09, 2017 54.23 54.40 52.96 53.04 29,310 -1.06(-1.96%)
Mar 08, 2017 55.83 55.95 53.94 54.10 32,234 -1.66(-2.98%)
Mar 07, 2017 56.22 56.75 55.76 55.76 23,098 -0.28(-0.50%)
Mar 06, 2017 56.44 56.81 56.01 56.04 24,512 -0.76(-1.34%)
Mar 03, 2017 58.94 58.94 55.98 56.80 39,071 -2.03(-3.45%)
Mar 02, 2017 58.03 59.26 56.89 58.83 25,772 +0.94(+1.62%)
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.