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, 2018 64.69 65.52 63.80 64.52 95,258 -0.14(-0.22%)
May 30, 2018 64.93 65.96 64.41 64.66 97,012 -0.26(-0.40%)
May 29, 2018 63.66 65.22 62.81 64.92 32,040 +1.09(+1.71%)
May 25, 2018 63.83 63.83 63.83 0 -0.72(-1.12%)
May 24, 2018 63.87 65.39 63.51 64.55 36,993 +0.67(+1.05%)
May 23, 2018 63.36 64.43 63.29 63.88 51,563 +0.65(+1.03%)
May 22, 2018 63.74 64.13 63.23 63.23 53,371 -0.66(-1.03%)
May 21, 2018 63.92 64.25 63.21 63.89 30,013 +0.15(+0.24%)
May 18, 2018 64.04 64.25 62.99 63.74 65,887 +0.01(+0.02%)
May 17, 2018 64.16 64.46 63.58 63.73 56,024 -0.41(-0.64%)
May 16, 2018 64.14 64.59 63.56 64.14 65,528 +0.00(+0.00%)
May 15, 2018 65.06 65.09 63.23 64.14 57,040 -0.92(-1.41%)
May 14, 2018 67.04 67.24 64.90 65.06 81,298 -2.21(-3.29%)
May 11, 2018 67.92 67.92 66.93 67.27 50,967 -0.65(-0.96%)
May 10, 2018 68.16 68.27 67.32 67.92 33,686 -0.14(-0.21%)
May 09, 2018 68.18 68.28 67.27 68.06 23,447 -0.02(-0.03%)
May 08, 2018 68.25 68.65 67.25 68.08 53,379 -0.23(-0.34%)
May 07, 2018 68.55 69.00 68.25 68.31 47,003 -0.61(-0.89%)
May 04, 2018 68.64 69.28 68.14 68.92 32,294 +0.16(+0.23%)
May 03, 2018 67.99 69.20 67.62 68.76 39,488 +0.55(+0.81%)
May 02, 2018 68.84 69.06 67.53 68.21 60,723 -0.95(-1.37%)
May 01, 2018 68.01 69.72 67.34 69.16 32,612 +1.16(+1.71%)
Apr 30, 2018 68.71 68.71 67.50 68.00 81,812 -0.67(-0.98%)
Apr 27, 2018 68.91 69.27 68.34 68.67 63,175 -0.23(-0.33%)
Apr 26, 2018 66.97 69.50 66.70 68.90 316,731 +1.19(+1.76%)
Apr 25, 2018 67.94 68.45 66.43 67.71 62,232 -0.17(-0.25%)
Apr 24, 2018 65.80 68.24 65.59 67.88 58,623 +2.08(+3.16%)
Apr 23, 2018 65.45 66.27 63.71 65.80 59,713 +0.39(+0.60%)
Apr 20, 2018 64.50 65.47 63.31 65.41 157,740 +0.88(+1.36%)
Apr 19, 2018 64.31 64.91 63.96 64.53 43,223 +0.08(+0.12%)
Apr 18, 2018 64.57 66.67 64.41 64.45 39,843 -0.20(-0.31%)
Apr 17, 2018 64.19 65.00 63.41 64.65 41,927 +0.66(+1.03%)
Apr 16, 2018 63.38 64.05 62.70 63.99 29,591 +0.63(+0.99%)
Apr 13, 2018 63.01 63.54 61.94 63.36 81,865 +0.30(+0.48%)
Apr 12, 2018 63.52 63.74 61.89 63.06 145,452 -0.43(-0.68%)
Apr 11, 2018 62.17 64.13 61.99 63.49 81,635 +1.26(+2.02%)
Apr 10, 2018 62.17 62.97 61.55 62.23 103,445 +0.28(+0.45%)
Apr 09, 2018 62.45 63.00 61.65 61.95 49,047 -0.49(-0.78%)
Apr 06, 2018 62.30 62.99 61.59 62.44 58,782 -0.25(-0.40%)
Apr 05, 2018 61.31 63.24 60.52 62.69 174,871 +1.56(+2.55%)
Apr 04, 2018 60.62 61.68 59.68 61.13 48,276 -0.08(-0.13%)
Apr 03, 2018 59.53 61.31 58.92 61.21 71,772 +1.70(+2.86%)
Apr 02, 2018 60.40 61.63 58.76 59.51 87,245 -1.02(-1.69%)
Mar 29, 2018 60.53 60.53 60.53 0 -0.07(-0.12%)
Mar 28, 2018 61.42 62.07 60.13 60.60 87,155 -0.84(-1.37%)
Mar 27, 2018 60.94 62.25 60.74 61.44 91,774 +0.32(+0.52%)
Mar 26, 2018 60.15 61.12 59.70 61.12 96,790 +1.38(+2.31%)
Mar 23, 2018 60.89 61.05 59.34 59.74 125,913 -1.08(-1.78%)
Mar 22, 2018 61.37 61.50 60.18 60.82 127,415 -0.55(-0.90%)
Mar 21, 2018 60.03 61.50 59.77 61.37 128,992 +1.33(+2.22%)
Mar 20, 2018 61.55 61.62 59.85 60.04 117,198 -1.55(-2.52%)
Mar 19, 2018 59.75 61.75 59.43 61.59 125,395 +1.44(+2.39%)
Mar 16, 2018 57.73 60.25 57.32 60.15 438,266 +2.47(+4.28%)
Mar 15, 2018 56.25 57.95 55.00 57.68 506,304 +5.11(+9.72%)
Mar 14, 2018 52.42 53.06 51.97 52.57 44,006 +0.38(+0.73%)
Mar 13, 2018 52.38 53.77 52.01 52.19 55,064 +0.11(+0.21%)
Mar 12, 2018 51.13 53.05 51.13 52.08 48,003 +0.90(+1.76%)
Mar 09, 2018 50.44 51.40 49.53 51.18 39,610 +0.98(+1.95%)
Mar 08, 2018 50.49 50.64 49.32 50.20 34,608 -0.14(-0.28%)
Mar 07, 2018 49.11 50.60 48.86 50.34 44,622 +1.23(+2.50%)
Mar 06, 2018 50.18 50.27 49.05 49.11 34,802 -1.16(-2.31%)
Mar 05, 2018 49.49 50.60 49.49 50.27 48,299 +0.62(+1.25%)
Mar 02, 2018 50.21 51.32 49.42 49.65 49,274 -0.82(-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.