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 (%)
Jul 31, 2014 32.06 32.23 31.88 31.89 20,822 -0.26(-0.81%)
Jul 30, 2014 32.43 32.43 32.04 32.15 17,225 -0.10(-0.31%)
Jul 29, 2014 32.47 32.64 32.25 32.25 10,502 +0.01(+0.03%)
Jul 28, 2014 32.33 32.62 32.21 32.24 14,433 +0.01(+0.03%)
Jul 25, 2014 32.28 32.39 32.17 32.23 21,235 -0.28(-0.86%)
Jul 24, 2014 33.13 33.17 32.50 32.51 13,397 -0.48(-1.45%)
Jul 23, 2014 32.21 33.23 31.96 32.99 68,499 +0.84(+2.61%)
Jul 22, 2014 32.32 32.51 31.95 32.15 16,459 -0.18(-0.56%)
Jul 21, 2014 32.17 32.38 32.03 32.33 12,669 -0.13(-0.40%)
Jul 18, 2014 31.80 32.55 31.80 32.46 18,423 +0.52(+1.63%)
Jul 17, 2014 32.11 32.31 31.79 31.94 25,593 -0.30(-0.93%)
Jul 16, 2014 32.70 32.70 32.03 32.24 25,915 -0.26(-0.80%)
Jul 15, 2014 32.83 32.83 32.40 32.50 19,414 -0.20(-0.61%)
Jul 14, 2014 33.00 33.00 32.60 32.70 17,671 -0.02(-0.06%)
Jul 11, 2014 32.87 32.99 32.64 32.72 21,640 -0.13(-0.40%)
Jul 10, 2014 32.71 33.04 32.58 32.85 20,729 -0.28(-0.85%)
Jul 09, 2014 33.27 33.34 32.93 33.13 19,652 -0.08(-0.24%)
Jul 08, 2014 33.12 33.32 32.77 33.21 14,224 +0.07(+0.21%)
Jul 07, 2014 33.58 33.58 33.05 33.14 22,079 -0.44(-1.31%)
Jul 03, 2014 33.81 33.58 33.58 33.58 12,100 -0.23(-0.68%)
Jul 02, 2014 34.41 34.80 33.76 33.81 25,403 -0.64(-1.86%)
Jul 01, 2014 33.93 34.74 33.76 34.45 30,220 +0.58(+1.71%)
Jun 30, 2014 34.17 34.18 33.65 33.87 26,489 -0.32(-0.94%)
Jun 27, 2014 33.12 34.19 33.12 34.19 80,266 +0.83(+2.49%)
Jun 26, 2014 33.23 33.47 32.96 33.36 25,538 +0.03(+0.09%)
Jun 25, 2014 32.93 33.45 32.93 33.33 15,359 +0.17(+0.51%)
Jun 24, 2014 32.92 33.49 32.92 33.16 24,349 -0.02(-0.06%)
Jun 23, 2014 32.95 33.24 32.81 33.18 23,409 +0.17(+0.51%)
Jun 20, 2014 33.13 33.16 32.93 33.01 89,745 +0.10(+0.30%)
Jun 19, 2014 32.85 33.00 32.75 32.91 22,181 +0.09(+0.27%)
Jun 18, 2014 32.72 32.90 32.32 32.82 16,173 +0.16(+0.49%)
Jun 17, 2014 32.44 32.68 32.37 32.66 18,370 +0.35(+1.08%)
Jun 16, 2014 32.20 32.40 32.01 32.31 30,009 +0.13(+0.40%)
Jun 13, 2014 32.50 32.65 32.10 32.18 12,478 -0.23(-0.71%)
Jun 12, 2014 32.32 32.47 32.06 32.41 16,586 -0.05(-0.15%)
Jun 11, 2014 32.65 32.95 32.44 32.46 17,950 -0.26(-0.79%)
Jun 10, 2014 32.71 32.88 32.49 32.72 22,666 +0.20(+0.62%)
Jun 06, 2014 32.56 32.75 32.45 32.52 20,925 +0.04(+0.12%)
Jun 05, 2014 31.45 32.49 31.33 32.48 23,617 +1.03(+3.28%)
Jun 04, 2014 31.50 31.85 31.33 31.45 18,151 -0.18(-0.57%)
Jun 03, 2014 32.08 32.08 31.55 31.63 28,021 -0.51(-1.59%)
Jun 02, 2014 32.17 32.42 32.02 32.14 20,820 +0.07(+0.22%)
May 30, 2014 32.20 32.37 32.00 32.07 30,729 -0.05(-0.16%)
May 29, 2014 32.22 32.41 32.00 32.12 15,777 -0.33(-1.02%)
May 28, 2014 32.59 32.86 32.33 32.45 19,862 -0.33(-1.01%)
May 27, 2014 31.99 32.78 31.87 32.78 27,195 +0.81(+2.53%)
May 23, 2014 31.75 31.97 31.97 31.97 28,700 +0.07(+0.22%)
May 22, 2014 31.65 31.95 31.53 31.90 13,330 +0.44(+1.40%)
May 21, 2014 31.44 31.64 31.25 31.46 25,600 +0.05(+0.16%)
May 20, 2014 31.75 31.75 31.27 31.41 38,801 -0.38(-1.20%)
May 19, 2014 31.64 31.93 31.36 31.79 33,109 -0.08(-0.25%)
May 16, 2014 31.54 31.92 31.33 31.87 22,607 +0.33(+1.05%)
May 15, 2014 31.60 31.84 31.50 31.54 22,047 -0.21(-0.66%)
May 14, 2014 32.28 32.28 31.70 31.75 44,335 -0.55(-1.70%)
May 13, 2014 32.79 32.85 32.28 32.30 19,267 -0.48(-1.46%)
May 12, 2014 32.56 32.84 32.54 32.78 35,196 +0.40(+1.24%)
May 09, 2014 31.97 32.54 31.72 32.38 26,639 +0.57(+1.79%)
May 08, 2014 32.17 32.17 31.69 31.81 30,996 -0.40(-1.24%)
May 07, 2014 31.75 32.36 31.50 32.21 57,780 +0.56(+1.77%)
May 06, 2014 31.97 32.09 31.60 31.65 33,462 -0.54(-1.68%)
May 05, 2014 31.98 32.31 31.95 32.19 17,229 +0.18(+0.56%)
May 02, 2014 32.51 32.67 32.00 32.01 26,678 -0.57(-1.75%)
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.