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, 2017 57.13 57.61 56.65 56.98 26,210 -0.18(-0.31%)
Jul 28, 2017 57.46 57.66 56.30 57.16 31,994 -0.31(-0.54%)
Jul 27, 2017 59.09 59.09 57.22 57.47 22,879 -1.70(-2.87%)
Jul 26, 2017 58.78 59.23 58.37 59.17 27,127 +0.24(+0.41%)
Jul 25, 2017 58.50 59.20 58.50 58.93 35,458 +0.60(+1.03%)
Jul 24, 2017 58.09 58.39 57.46 58.33 31,209 +0.20(+0.34%)
Jul 21, 2017 57.62 58.38 56.75 58.13 33,205 +0.98(+1.71%)
Jul 20, 2017 56.77 55.27 57.15 26,898 +0.38(+0.67%)
Jul 19, 2017 56.50 57.20 55.91 56.77 19,004 +0.41(+0.73%)
Jul 18, 2017 55.05 56.48 55.05 56.36 31,872 +1.03(+1.86%)
Jul 17, 2017 55.23 55.61 55.07 55.33 24,842 +0.08(+0.14%)
Jul 14, 2017 55.85 55.85 54.59 55.25 23,857 -0.75(-1.34%)
Jul 13, 2017 55.20 56.02 54.37 56.00 40,562 +0.81(+1.47%)
Jul 12, 2017 55.04 55.53 54.22 55.19 23,956 +0.46(+0.84%)
Jul 11, 2017 55.23 55.23 54.37 54.73 31,415 -0.23(-0.42%)
Jul 10, 2017 55.51 56.07 54.67 54.96 24,142 -0.56(-1.01%)
Jul 07, 2017 55.16 55.78 54.91 55.52 23,400 +0.71(+1.30%)
Jul 06, 2017 55.37 55.66 54.62 54.81 29,691 -0.90(-1.62%)
Jul 05, 2017 56.81 57.08 55.10 55.71 22,746 -1.29(-2.26%)
Jul 03, 2017 55.70 57.50 54.34 57.00 25,158 +1.49(+2.68%)
Jun 30, 2017 56.00 56.21 55.44 55.51 36,531 -0.37(-0.66%)
Jun 29, 2017 54.67 55.93 54.54 55.88 36,242 +1.22(+2.23%)
Jun 28, 2017 57.25 58.23 54.17 54.66 78,952 -2.50(-4.37%)
Jun 27, 2017 58.14 58.26 56.76 57.16 26,152 -1.12(-1.92%)
Jun 26, 2017 58.60 59.06 58.03 58.28 35,281 -0.36(-0.61%)
Jun 23, 2017 58.15 58.91 57.80 58.64 130,293 +0.51(+0.88%)
Jun 22, 2017 57.91 58.83 57.89 58.13 18,321 +0.22(+0.38%)
Jun 21, 2017 58.70 58.99 57.67 57.91 23,603 -0.79(-1.35%)
Jun 20, 2017 58.84 59.81 58.41 58.70 22,981 -0.13(-0.22%)
Jun 19, 2017 60.16 60.46 58.29 58.83 59,365 -1.40(-2.32%)
Jun 16, 2017 60.63 62.15 59.24 60.23 302,281 -1.03(-1.68%)
Jun 15, 2017 60.45 61.35 58.74 61.26 39,955 +0.76(+1.26%)
Jun 14, 2017 60.46 60.70 58.14 60.50 42,394 +0.50(+0.83%)
Jun 13, 2017 58.43 60.39 58.43 60.00 55,934 +1.98(+3.41%)
Jun 12, 2017 57.87 58.52 57.57 58.02 51,802 +0.37(+0.64%)
Jun 09, 2017 56.50 57.92 56.02 57.65 41,908 +1.04(+1.84%)
Jun 08, 2017 55.08 56.87 54.65 56.61 46,935 +1.43(+2.59%)
Jun 07, 2017 54.47 55.72 54.39 55.18 32,715 +0.78(+1.43%)
Jun 06, 2017 54.16 54.72 53.71 54.40 29,744 -0.01(-0.02%)
Jun 05, 2017 55.23 55.58 54.02 54.41 26,502 -0.40(-0.73%)
Jun 02, 2017 54.03 55.75 54.03 54.81 34,300 +0.79(+1.46%)
Jun 01, 2017 53.13 54.03 52.91 54.02 20,355 +0.96(+1.81%)
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%)
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.