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 (%)
Nov 30, 2016 53.05 53.25 51.27 51.64 47,623 -1.72(-3.23%)
Nov 29, 2016 52.70 53.63 52.70 53.36 25,043 +0.46(+0.86%)
Nov 28, 2016 52.30 53.29 52.13 52.90 31,428 +0.41(+0.79%)
Nov 25, 2016 51.04 52.63 51.04 52.49 16,781 +1.59(+3.13%)
Nov 23, 2016 50.90 50.90 50.90 0 -2.66(-4.96%)
Nov 22, 2016 51.99 54.10 51.91 53.55 74,992 +1.86(+3.59%)
Nov 21, 2016 51.64 51.70 50.58 51.70 31,538 +0.36(+0.70%)
Nov 18, 2016 51.30 51.45 50.90 51.34 52,890 +0.20(+0.39%)
Nov 17, 2016 50.23 51.74 50.17 51.14 44,228 +0.62(+1.23%)
Nov 16, 2016 49.31 50.66 48.40 50.52 77,344 +1.12(+2.27%)
Nov 15, 2016 49.61 50.00 49.23 49.40 35,761 -0.11(-0.23%)
Nov 14, 2016 50.11 50.26 48.70 49.51 60,288 -0.58(-1.17%)
Nov 11, 2016 47.44 51.19 47.12 50.10 92,482 +2.66(+5.60%)
Nov 10, 2016 48.89 48.89 46.51 47.44 55,494 -1.38(-2.82%)
Nov 09, 2016 47.81 48.97 46.71 48.81 34,320 +0.20(+0.41%)
Nov 08, 2016 47.89 49.47 47.89 48.62 57,231 +0.79(+1.66%)
Nov 07, 2016 47.51 47.91 46.94 47.82 28,527 +0.82(+1.74%)
Nov 04, 2016 47.68 47.86 47.00 47.00 32,166 -0.22(-0.46%)
Nov 03, 2016 47.84 48.26 46.95 47.22 46,773 -0.81(-1.69%)
Nov 02, 2016 48.23 48.82 47.51 48.03 38,084 -0.34(-0.70%)
Nov 01, 2016 49.21 49.46 48.37 48.37 28,514 -0.70(-1.42%)
Oct 31, 2016 48.53 49.37 48.19 49.07 29,089 +0.73(+1.52%)
Oct 28, 2016 48.06 48.63 48.03 48.33 34,951 +0.19(+0.39%)
Oct 27, 2016 47.97 48.25 47.67 48.14 31,136 +0.04(+0.08%)
Oct 26, 2016 48.50 48.58 48.02 48.11 23,227 -0.56(-1.14%)
Oct 25, 2016 48.15 49.23 48.15 48.66 33,751 +0.26(+0.55%)
Oct 24, 2016 47.94 48.47 47.94 48.40 20,168 +0.71(+1.48%)
Oct 21, 2016 47.90 48.15 47.47 47.69 40,914 -0.54(-1.11%)
Oct 20, 2016 48.36 48.88 47.53 48.23 31,262 -0.05(-0.10%)
Oct 19, 2016 48.33 48.80 47.96 48.28 20,804 -0.12(-0.25%)
Oct 18, 2016 48.50 49.00 47.83 48.40 24,551 -0.06(-0.12%)
Oct 17, 2016 47.88 48.53 47.87 48.46 18,157 +0.62(+1.30%)
Oct 14, 2016 47.80 48.29 47.64 47.83 36,293 -0.12(-0.26%)
Oct 13, 2016 47.48 48.79 46.76 47.96 46,209 +0.17(+0.35%)
Oct 12, 2016 46.78 47.86 46.64 47.79 29,253 +1.18(+2.53%)
Oct 11, 2016 46.75 46.75 46.17 46.61 30,868 -0.48(-1.02%)
Oct 10, 2016 46.10 47.13 46.09 47.09 27,354 +0.90(+1.96%)
Oct 07, 2016 46.46 46.83 46.14 46.18 25,941 -0.18(-0.39%)
Oct 06, 2016 46.17 46.55 46.15 46.36 83,676 -0.14(-0.30%)
Oct 05, 2016 46.39 46.55 46.14 46.50 43,704 +0.13(+0.28%)
Oct 04, 2016 46.34 46.53 45.97 46.37 78,931 -0.02(-0.04%)
Oct 03, 2016 46.60 46.70 45.48 46.39 55,874 -0.47(-1.01%)
Sep 30, 2016 47.19 47.21 46.70 46.86 49,871 -0.27(-0.58%)
Sep 29, 2016 47.91 47.91 46.86 47.14 31,973 -0.69(-1.44%)
Sep 28, 2016 47.63 48.05 47.58 47.82 20,383 +0.04(+0.08%)
Sep 27, 2016 48.65 48.65 47.56 47.79 33,252 -0.69(-1.42%)
Sep 26, 2016 49.05 49.05 48.24 48.47 38,385 -0.53(-1.08%)
Sep 23, 2016 49.12 49.28 48.73 49.00 31,352 -0.28(-0.57%)
Sep 22, 2016 48.05 49.36 48.02 49.28 43,864 +1.39(+2.91%)
Sep 21, 2016 46.90 47.97 46.08 47.89 42,253 +1.23(+2.63%)
Sep 20, 2016 46.82 47.02 46.46 46.66 33,419 +0.10(+0.22%)
Sep 19, 2016 46.17 46.82 46.08 46.56 38,762 +0.32(+0.69%)
Sep 16, 2016 44.72 46.36 44.27 46.24 253,060 +1.69(+3.79%)
Sep 15, 2016 43.66 44.79 43.66 44.55 44,939 +0.86(+1.96%)
Sep 14, 2016 43.12 43.93 43.03 43.70 32,832 +0.62(+1.44%)
Sep 13, 2016 43.89 44.07 42.89 43.07 63,000 -1.13(-2.56%)
Sep 12, 2016 43.24 44.55 43.24 44.21 113,194 +1.07(+2.49%)
Sep 09, 2016 44.55 44.55 43.01 43.13 53,116 -1.63(-3.64%)
Sep 08, 2016 45.20 45.85 44.54 44.76 25,839 -0.67(-1.47%)
Sep 07, 2016 43.99 45.57 43.87 45.43 74,804 +1.39(+3.17%)
Sep 06, 2016 43.72 44.52 43.36 44.04 95,805 +0.31(+0.71%)
Sep 02, 2016 42.94 43.72 43.72 43.72 30,562 +0.66(+1.53%)
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.