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 (%)
Sep 29, 2017 59.41 59.50 58.62 59.30 45,769 -0.17(-0.29%)
Sep 28, 2017 58.89 59.65 58.29 59.47 20,142 +0.34(+0.58%)
Sep 27, 2017 59.00 59.59 58.42 59.13 47,586 +0.03(+0.05%)
Sep 26, 2017 58.42 59.48 58.34 59.10 34,030 +0.69(+1.18%)
Sep 25, 2017 57.39 58.48 56.96 58.41 32,802 +1.03(+1.80%)
Sep 22, 2017 57.24 57.67 57.01 57.38 28,504 +0.33(+0.58%)
Sep 21, 2017 56.67 57.48 56.28 57.05 36,453 +0.09(+0.16%)
Sep 20, 2017 56.59 57.14 55.71 56.96 42,664 +0.37(+0.65%)
Sep 19, 2017 56.32 57.15 56.28 56.59 24,934 +0.35(+0.62%)
Sep 18, 2017 56.26 56.48 55.69 56.24 37,535 +0.24(+0.43%)
Sep 15, 2017 56.17 56.20 55.87 56.00 112,342 -0.01(-0.02%)
Sep 14, 2017 55.60 56.13 55.60 56.01 41,527 +0.60(+1.08%)
Sep 13, 2017 54.85 55.61 54.65 55.41 35,088 +0.57(+1.04%)
Sep 12, 2017 56.19 56.19 54.56 54.84 22,506 -1.35(-2.40%)
Sep 11, 2017 56.35 56.40 55.45 56.19 25,805 -0.33(-0.58%)
Sep 08, 2017 54.72 56.62 54.40 56.52 23,030 +1.21(+2.19%)
Sep 07, 2017 55.41 55.41 54.18 55.31 15,262 -0.19(-0.34%)
Sep 06, 2017 53.82 55.69 53.74 55.50 52,725 +1.68(+3.12%)
Sep 05, 2017 53.67 54.40 53.51 53.82 30,578 +0.23(+0.43%)
Sep 01, 2017 54.09 54.48 53.56 53.59 32,016 -0.65(-1.20%)
Aug 31, 2017 54.04 54.60 53.88 54.24 34,327 +0.20(+0.37%)
Aug 30, 2017 54.66 55.00 54.04 54.04 17,424 -1.12(-2.03%)
Aug 29, 2017 55.29 55.58 54.90 55.16 21,412 -0.11(-0.20%)
Aug 28, 2017 54.97 55.47 54.71 55.27 21,073 +0.39(+0.71%)
Aug 25, 2017 55.35 55.53 54.80 54.88 32,943 -0.12(-0.22%)
Aug 24, 2017 55.51 55.66 54.89 55.00 23,500 -0.42(-0.76%)
Aug 23, 2017 54.87 56.21 54.75 55.42 49,465 +0.47(+0.86%)
Aug 22, 2017 55.71 55.72 54.81 54.95 58,782 -0.65(-1.17%)
Aug 21, 2017 55.34 56.23 55.34 55.60 34,298 +0.06(+0.11%)
Aug 18, 2017 54.24 55.62 54.12 55.54 41,633 +1.06(+1.95%)
Aug 17, 2017 55.27 55.68 54.48 54.48 19,366 -1.01(-1.82%)
Aug 16, 2017 56.30 56.30 55.30 55.49 20,813 -0.89(-1.58%)
Aug 15, 2017 56.70 56.85 56.06 56.38 18,225 -0.31(-0.55%)
Aug 14, 2017 54.84 56.84 54.84 56.69 29,448 +1.97(+3.60%)
Aug 11, 2017 55.82 56.00 54.44 54.72 30,242 -1.38(-2.46%)
Aug 10, 2017 56.01 56.56 56.01 56.10 20,910 -0.32(-0.57%)
Aug 09, 2017 56.40 56.55 55.91 56.42 16,243 +0.02(+0.04%)
Aug 08, 2017 56.12 56.76 55.94 56.40 21,424 +0.10(+0.18%)
Aug 07, 2017 57.00 57.01 56.30 56.30 16,966 -0.75(-1.31%)
Aug 04, 2017 56.32 57.05 56.09 57.05 17,962 +0.73(+1.30%)
Aug 03, 2017 56.64 56.88 56.13 56.32 19,748 -0.03(-0.05%)
Aug 02, 2017 57.76 57.76 56.26 56.35 41,001 -1.68(-2.90%)
Aug 01, 2017 56.98 58.19 56.74 58.03 37,207 +1.05(+1.84%)
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%)
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.