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 (%)
Dec 29, 2017 55.52 55.52 55.52 0 -0.76(-1.36%)
Dec 28, 2017 55.74 56.33 55.14 56.28 29,115 +0.76(+1.38%)
Dec 27, 2017 55.64 56.57 55.36 55.52 26,604 -0.10(-0.17%)
Dec 26, 2017 55.89 56.71 55.60 55.61 22,017 -0.29(-0.52%)
Dec 22, 2017 56.59 56.62 55.89 55.90 42,993 -0.70(-1.23%)
Dec 21, 2017 57.04 57.39 56.41 56.60 40,158 -0.29(-0.51%)
Dec 20, 2017 57.05 57.98 56.62 56.89 56,492 +0.12(+0.20%)
Dec 19, 2017 59.69 59.69 56.47 56.77 69,477 -2.93(-4.91%)
Dec 18, 2017 59.26 60.13 58.93 59.70 53,078 +0.72(+1.21%)
Dec 15, 2017 58.63 60.28 58.35 58.99 168,366 +0.23(+0.40%)
Dec 14, 2017 58.96 59.59 57.86 58.75 50,146 -0.34(-0.57%)
Dec 13, 2017 57.28 59.21 57.28 59.09 72,898 +2.23(+3.93%)
Dec 12, 2017 57.07 57.58 56.70 56.86 50,737 -0.13(-0.22%)
Dec 11, 2017 56.70 57.12 55.77 56.99 35,396 +0.36(+0.63%)
Dec 08, 2017 56.96 57.55 56.57 56.63 27,020 -0.14(-0.24%)
Dec 07, 2017 57.70 57.90 56.74 56.76 29,180 -0.94(-1.63%)
Dec 06, 2017 57.83 58.75 57.55 57.70 19,836 -0.14(-0.23%)
Dec 05, 2017 58.87 59.49 57.75 57.84 21,189 -1.02(-1.74%)
Dec 04, 2017 59.12 59.50 58.55 58.86 27,299 +0.11(+0.18%)
Dec 01, 2017 59.49 61.40 58.76 58.75 41,566 -2.47(-4.03%)
Nov 30, 2017 61.20 61.98 60.60 61.22 38,932 +0.06(+0.09%)
Nov 29, 2017 59.35 62.60 59.24 61.16 46,635 +1.83(+3.08%)
Nov 28, 2017 59.03 59.53 58.03 59.34 31,344 +0.24(+0.41%)
Nov 27, 2017 59.44 60.08 58.98 59.10 32,837 -0.36(-0.60%)
Nov 24, 2017 59.17 60.42 57.79 59.45 17,937 +0.29(+0.49%)
Nov 22, 2017 59.18 59.67 59.06 59.16 31,512 -0.07(-0.11%)
Nov 21, 2017 58.58 59.51 58.12 59.23 27,111 +0.73(+1.25%)
Nov 20, 2017 58.70 58.90 57.84 58.50 44,616 -0.03(-0.05%)
Nov 17, 2017 58.28 58.72 57.83 58.53 17,165 -0.10(-0.16%)
Nov 16, 2017 57.83 58.98 57.83 58.62 30,129 +0.84(+1.45%)
Nov 15, 2017 57.32 58.71 57.31 57.79 36,763 +0.13(+0.23%)
Nov 14, 2017 56.94 57.76 56.89 57.65 52,166 +0.58(+1.01%)
Nov 13, 2017 58.56 58.56 56.80 57.07 40,499 -1.79(-3.04%)
Nov 10, 2017 59.78 59.92 58.79 58.86 20,629 -0.99(-1.66%)
Nov 09, 2017 59.60 60.73 59.22 59.86 29,792 -0.58(-0.96%)
Nov 08, 2017 59.67 60.93 59.53 60.43 22,034 +0.65(+1.09%)
Nov 07, 2017 59.65 60.82 59.41 59.78 32,979 +0.01(+0.02%)
Nov 06, 2017 60.40 60.51 59.77 59.77 17,278 -0.89(-1.46%)
Nov 03, 2017 61.10 61.26 59.79 60.65 24,895 -0.43(-0.71%)
Nov 02, 2017 59.82 61.20 59.15 61.09 26,780 +1.25(+2.09%)
Nov 01, 2017 60.05 60.36 59.24 59.84 23,584 +0.14(+0.24%)
Oct 31, 2017 59.78 60.04 59.41 59.69 56,735 -0.03(-0.05%)
Oct 30, 2017 60.10 60.10 59.23 59.72 55,378 -0.18(-0.31%)
Oct 27, 2017 60.40 60.70 59.44 59.90 52,101 -0.48(-0.80%)
Oct 26, 2017 60.50 60.96 60.29 60.39 21,212 +0.03(+0.05%)
Oct 25, 2017 59.68 60.78 59.17 60.36 26,428 +0.68(+1.15%)
Oct 24, 2017 60.67 60.67 59.22 59.67 74,514 -1.16(-1.91%)
Oct 23, 2017 60.78 61.47 60.46 60.84 20,435 +0.02(+0.03%)
Oct 20, 2017 61.31 61.45 60.41 60.82 40,758 -0.30(-0.49%)
Oct 19, 2017 60.73 61.44 60.63 61.12 37,163 +0.46(+0.76%)
Oct 18, 2017 60.42 60.93 59.86 60.65 48,050 +0.26(+0.43%)
Oct 17, 2017 60.42 61.74 60.15 60.40 33,415 -0.02(-0.03%)
Oct 16, 2017 59.58 60.66 58.74 60.41 32,882 +0.58(+0.97%)
Oct 13, 2017 60.60 60.62 59.42 59.84 22,537 -0.55(-0.91%)
Oct 12, 2017 59.11 60.66 59.11 60.39 25,321 +0.33(+0.54%)
Oct 11, 2017 59.30 60.26 59.30 60.06 30,438 +0.65(+1.10%)
Oct 10, 2017 57.96 59.58 57.66 59.40 31,462 +1.29(+2.22%)
Oct 09, 2017 59.10 59.21 57.91 58.11 32,562 -0.64(-1.08%)
Oct 06, 2017 59.39 59.55 58.71 58.75 24,663 -0.64(-1.09%)
Oct 05, 2017 59.09 59.64 58.56 59.39 27,343 +0.54(+0.92%)
Oct 04, 2017 58.41 59.25 57.54 58.86 37,593 +0.21(+0.36%)
Oct 03, 2017 59.01 59.33 58.33 58.64 60,199 -0.38(-0.64%)
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.