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 69.50 69.63 69.03 69.51 14,969 +0.24(+0.34%)
May 30, 2019 69.36 69.58 68.83 69.28 18,756 -0.07(-0.10%)
May 29, 2019 69.47 69.67 69.16 69.35 30,847 -0.14(-0.20%)
May 28, 2019 69.42 69.72 69.17 69.49 65,283 +0.32(+0.46%)
May 24, 2019 68.99 69.27 68.81 69.17 12,920 +0.34(+0.49%)
May 23, 2019 69.17 69.45 68.63 68.83 22,104 -0.52(-0.74%)
May 22, 2019 69.42 69.45 69.16 69.35 25,842 +0.00(+0.00%)
May 21, 2019 69.41 69.41 69.01 69.35 35,047 +0.06(+0.09%)
May 20, 2019 69.35 69.65 69.12 69.29 19,317 -0.07(-0.10%)
May 17, 2019 69.09 69.57 68.93 69.36 47,845 +0.16(+0.23%)
May 16, 2019 68.81 69.35 68.75 69.20 19,921 +0.26(+0.37%)
May 15, 2019 68.63 69.35 68.63 68.94 14,315 +0.05(+0.07%)
May 14, 2019 68.92 69.32 68.79 68.89 17,981 -0.08(-0.11%)
May 13, 2019 68.59 69.29 68.59 68.97 22,461 -0.05(-0.07%)
May 10, 2019 68.84 69.15 68.43 69.02 67,428 +0.07(+0.10%)
May 09, 2019 68.63 69.10 68.59 68.95 17,087 +0.22(+0.32%)
May 08, 2019 68.82 69.09 68.38 68.73 26,175 -0.10(-0.14%)
May 07, 2019 68.85 69.09 68.50 68.83 70,945 -0.01(-0.01%)
May 06, 2019 67.94 68.94 67.79 68.84 35,775 +0.36(+0.52%)
May 03, 2019 68.45 68.83 68.24 68.49 27,354 +0.11(+0.16%)
May 02, 2019 68.08 68.47 67.77 68.38 19,656 +0.15(+0.22%)
May 01, 2019 68.06 68.50 67.19 68.23 44,941 +0.30(+0.44%)
Apr 30, 2019 67.76 68.13 67.76 67.93 23,013 +0.11(+0.16%)
Apr 29, 2019 67.51 67.84 67.51 67.82 11,287 -0.01(-0.02%)
Apr 26, 2019 67.56 67.94 67.06 67.84 10,295 +0.32(+0.48%)
Apr 25, 2019 67.37 67.85 66.69 67.51 27,089 +0.14(+0.21%)
Apr 24, 2019 66.67 67.83 66.67 67.38 14,389 +0.67(+1.01%)
Apr 23, 2019 67.09 67.63 66.70 66.70 60,425 -0.43(-0.63%)
Apr 22, 2019 67.71 67.85 66.94 67.13 14,454 -0.66(-0.98%)
Apr 18, 2019 67.66 68.52 67.66 67.79 24,124 +0.13(+0.19%)
Apr 17, 2019 67.66 68.23 67.59 67.66 23,449 +0.17(+0.25%)
Apr 16, 2019 68.37 68.72 67.50 67.50 41,712 -1.28(-1.86%)
Apr 15, 2019 68.87 69.21 68.59 68.77 14,366 -0.16(-0.23%)
Apr 12, 2019 68.98 68.98 68.53 68.93 34,218 +0.00(+0.00%)
Apr 11, 2019 68.99 69.08 68.67 68.93 21,048 -0.08(-0.11%)
Apr 10, 2019 68.63 69.08 68.63 69.01 39,773 +0.43(+0.62%)
Apr 09, 2019 69.37 69.41 68.56 68.58 37,137 -0.99(-1.42%)
Apr 08, 2019 68.17 69.78 67.71 69.58 145,278 +1.28(+1.87%)
Apr 05, 2019 68.23 68.51 67.67 68.30 81,055 +0.02(+0.03%)
Apr 04, 2019 67.91 68.47 67.43 68.28 53,035 +0.60(+0.89%)
Apr 03, 2019 67.59 68.56 67.42 67.67 44,242 +0.00(+0.00%)
Apr 02, 2019 67.34 67.80 67.11 67.67 73,005 +0.01(+0.01%)
Apr 01, 2019 68.02 68.02 67.29 67.66 33,455 -0.35(-0.51%)
Mar 29, 2019 67.50 68.07 67.34 68.01 69,245 +0.55(+0.82%)
Mar 28, 2019 68.02 68.07 67.15 67.46 45,321 -0.58(-0.86%)
Mar 27, 2019 67.78 68.20 66.93 68.04 19,767 +0.18(+0.26%)
Mar 26, 2019 68.05 68.32 67.18 67.86 20,903 -0.37(-0.54%)
Mar 25, 2019 67.56 68.72 66.95 68.23 23,584 +0.66(+0.98%)
Mar 22, 2019 68.23 68.30 67.12 67.56 34,319 -0.87(-1.27%)
Mar 21, 2019 67.61 68.65 66.98 68.44 63,650 +0.77(+1.14%)
Mar 20, 2019 67.11 67.75 66.66 67.66 35,231 +0.61(+0.92%)
Mar 19, 2019 66.94 67.12 65.00 67.05 22,817 -0.07(-0.10%)
Mar 18, 2019 66.70 67.50 66.70 67.12 45,412 +0.74(+1.12%)
Mar 15, 2019 66.79 67.27 66.24 66.38 185,831 -0.09(-0.13%)
Mar 14, 2019 66.58 68.10 66.01 66.46 38,815 -0.09(-0.13%)
Mar 13, 2019 67.03 67.54 66.48 66.55 40,539 -0.47(-0.69%)
Mar 12, 2019 67.43 67.72 66.87 67.02 31,752 -0.28(-0.41%)
Mar 11, 2019 66.78 67.58 66.78 67.30 56,544 -0.29(-0.43%)
Mar 08, 2019 67.64 67.86 67.20 67.58 26,143 -0.04(-0.06%)
Mar 07, 2019 67.71 67.81 67.16 67.62 33,268 +0.21(+0.31%)
Mar 06, 2019 68.06 68.06 67.02 67.42 52,094 -0.34(-0.50%)
Mar 05, 2019 67.34 67.78 66.83 67.75 59,272 +0.53(+0.78%)
Mar 04, 2019 67.56 68.36 66.79 67.23 43,079 +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.