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, 2019 69.83 69.96 69.35 69.84 14,900 -0.09(-0.13%)
May 30, 2019 70.01 70.23 69.48 69.93 18,582 -0.07(-0.10%)
May 29, 2019 70.12 70.33 69.81 70.00 30,560 -0.14(-0.20%)
May 28, 2019 70.07 70.38 69.82 70.14 64,675 +0.32(+0.46%)
May 24, 2019 69.64 69.92 69.46 69.82 12,800 +0.34(+0.49%)
May 23, 2019 69.82 70.10 69.28 69.48 21,899 -0.52(-0.74%)
May 22, 2019 70.07 70.10 69.81 70.00 25,602 +0.00(+0.00%)
May 21, 2019 70.06 70.06 69.66 70.00 34,721 +0.06(+0.09%)
May 20, 2019 70.00 70.31 69.77 69.94 19,137 -0.07(-0.10%)
May 17, 2019 69.74 70.22 69.58 70.01 47,400 +0.16(+0.23%)
May 16, 2019 69.46 70.00 69.40 69.85 19,736 +0.26(+0.37%)
May 15, 2019 69.28 70.00 69.28 69.59 14,182 +0.05(+0.07%)
May 14, 2019 69.57 69.97 69.43 69.54 17,814 -0.08(-0.11%)
May 13, 2019 69.24 69.94 69.24 69.62 22,252 -0.05(-0.07%)
May 10, 2019 69.49 69.80 69.08 69.67 66,800 +0.07(+0.10%)
May 09, 2019 69.28 69.75 69.24 69.60 16,928 +0.22(+0.32%)
May 08, 2019 69.47 69.74 69.03 69.38 25,932 -0.10(-0.14%)
May 07, 2019 69.50 69.74 69.14 69.48 70,284 -0.01(-0.01%)
May 06, 2019 68.58 69.59 68.42 69.49 35,442 +0.36(+0.52%)
May 03, 2019 69.09 69.48 68.88 69.13 27,100 +0.11(+0.16%)
May 02, 2019 68.72 69.11 68.40 69.02 19,473 +0.15(+0.22%)
May 01, 2019 68.70 69.14 67.82 68.87 44,523 +0.30(+0.44%)
Apr 30, 2019 68.40 68.77 68.40 68.57 22,799 +0.11(+0.16%)
Apr 29, 2019 68.15 68.48 68.15 68.46 11,182 -0.02(-0.02%)
Apr 26, 2019 68.20 68.58 67.69 68.47 10,200 +0.32(+0.48%)
Apr 25, 2019 68.00 68.49 67.32 68.15 26,837 +0.14(+0.21%)
Apr 24, 2019 67.30 68.47 67.30 68.01 14,255 +0.68(+1.01%)
Apr 23, 2019 67.72 68.27 67.33 67.33 59,862 -0.43(-0.63%)
Apr 22, 2019 68.35 68.49 67.57 67.76 14,320 -0.67(-0.98%)
Apr 18, 2019 68.30 69.16 68.30 68.43 23,900 +0.13(+0.19%)
Apr 17, 2019 68.30 68.88 68.23 68.30 23,231 +0.17(+0.25%)
Apr 16, 2019 69.01 69.37 68.13 68.13 41,324 -1.29(-1.86%)
Apr 15, 2019 69.52 69.86 69.24 69.42 14,233 -0.16(-0.23%)
Apr 12, 2019 69.63 69.63 69.17 69.58 33,900 +0.00(+0.00%)
Apr 11, 2019 69.64 69.73 69.32 69.58 20,852 -0.08(-0.11%)
Apr 10, 2019 69.28 69.73 69.28 69.66 39,403 +0.43(+0.62%)
Apr 09, 2019 70.02 70.06 69.20 69.23 36,791 -1.00(-1.42%)
Apr 08, 2019 68.81 70.44 68.35 70.23 143,925 +1.29(+1.87%)
Apr 05, 2019 68.87 69.15 68.31 68.94 80,300 +0.02(+0.03%)
Apr 04, 2019 68.55 69.11 68.06 68.92 52,541 +0.61(+0.89%)
Apr 03, 2019 68.23 69.21 68.06 68.31 43,830 +0.00(+0.00%)
Apr 02, 2019 67.97 68.44 67.74 68.31 72,325 +0.01(+0.01%)
Apr 01, 2019 68.66 68.66 67.92 68.30 33,144 -0.35(-0.51%)
Mar 29, 2019 68.13 68.71 67.97 68.65 68,600 +0.56(+0.82%)
Mar 28, 2019 68.66 68.71 67.78 68.09 44,899 -0.59(-0.86%)
Mar 27, 2019 68.42 68.84 67.56 68.68 19,583 +0.18(+0.26%)
Mar 26, 2019 68.69 68.96 67.82 68.50 20,709 -0.37(-0.54%)
Mar 25, 2019 68.20 69.37 67.58 68.87 23,365 +0.67(+0.98%)
Mar 22, 2019 68.87 68.94 67.75 68.20 34,000 -0.88(-1.27%)
Mar 21, 2019 68.25 69.30 67.61 69.08 63,057 +0.78(+1.14%)
Mar 20, 2019 67.74 68.39 67.29 68.30 34,903 +0.62(+0.92%)
Mar 19, 2019 67.57 67.75 65.62 67.68 22,605 -0.07(-0.10%)
Mar 18, 2019 67.33 68.13 67.33 67.75 44,989 +0.75(+1.12%)
Mar 15, 2019 67.42 67.90 66.86 67.00 184,100 -0.09(-0.13%)
Mar 14, 2019 67.21 68.74 66.63 67.09 38,454 -0.09(-0.13%)
Mar 13, 2019 67.66 68.18 67.11 67.18 40,162 -0.47(-0.69%)
Mar 12, 2019 68.06 68.36 67.50 67.65 31,457 -0.28(-0.41%)
Mar 11, 2019 67.41 68.22 67.41 67.93 56,018 -0.29(-0.43%)
Mar 08, 2019 68.28 68.50 67.83 68.22 25,900 -0.04(-0.06%)
Mar 07, 2019 68.35 68.45 67.79 68.26 32,958 +0.21(+0.31%)
Mar 06, 2019 68.70 68.70 67.65 68.05 51,609 -0.34(-0.50%)
Mar 05, 2019 67.97 68.42 67.46 68.39 58,720 +0.53(+0.78%)
Mar 04, 2019 68.20 69.00 67.42 67.86 42,678 +0.44(+0.65%)
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.