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 (%)
Feb 28, 2018 51.64 51.85 49.99 50.21 63,091 -1.23(-2.39%)
Feb 27, 2018 52.24 52.59 51.34 51.43 37,988 -0.59(-1.13%)
Feb 26, 2018 51.98 52.39 51.33 52.02 26,119 +0.17(+0.34%)
Feb 23, 2018 51.26 52.13 51.26 51.85 33,007 +0.82(+1.61%)
Feb 22, 2018 51.16 51.64 50.94 51.03 26,626 +0.09(+0.17%)
Feb 21, 2018 50.88 52.12 50.88 50.94 35,331 +0.16(+0.32%)
Feb 20, 2018 51.82 52.01 50.38 50.78 62,734 -1.24(-2.38%)
Feb 16, 2018 52.01 52.01 52.01 0 -0.41(-0.77%)
Feb 15, 2018 51.22 52.47 49.85 52.42 69,354 +1.45(+2.85%)
Feb 14, 2018 51.91 52.27 50.79 50.97 84,680 -0.97(-1.86%)
Feb 13, 2018 53.69 53.69 51.42 51.94 87,789 -1.83(-3.40%)
Feb 12, 2018 54.22 54.22 51.91 53.77 88,544 -0.65(-1.19%)
Feb 09, 2018 50.97 55.10 50.61 54.41 144,396 +3.64(+7.16%)
Feb 08, 2018 49.81 51.36 49.66 50.78 92,707 +1.10(+2.22%)
Feb 07, 2018 50.01 50.27 49.56 49.67 40,156 -0.33(-0.66%)
Feb 06, 2018 49.92 50.67 49.12 50.00 68,394 -0.99(-1.93%)
Feb 05, 2018 51.50 52.78 50.77 50.99 58,191 -0.51(-1.00%)
Feb 02, 2018 51.42 52.00 51.26 51.50 35,019 -0.21(-0.41%)
Feb 01, 2018 51.28 52.05 50.86 51.72 72,780 +0.42(+0.81%)
Jan 31, 2018 51.73 51.79 50.73 51.30 38,510 +0.05(+0.09%)
Jan 30, 2018 50.42 51.13 50.42 51.25 32,352 +0.56(+1.11%)
Jan 29, 2018 50.43 53.43 50.28 50.69 54,868 -0.08(-0.15%)
Jan 26, 2018 50.94 50.94 50.00 50.77 67,365 -0.14(-0.28%)
Jan 25, 2018 51.04 51.24 50.30 50.91 22,648 -0.04(-0.08%)
Jan 24, 2018 50.91 51.03 50.42 50.95 28,697 +0.07(+0.13%)
Jan 23, 2018 50.53 51.25 50.46 50.88 24,178 +0.28(+0.55%)
Jan 22, 2018 51.02 51.16 50.33 50.60 26,407 -0.60(-1.17%)
Jan 19, 2018 50.06 51.25 49.66 51.20 63,552 +1.09(+2.18%)
Jan 18, 2018 50.83 50.83 48.89 50.11 50,585 -0.93(-1.82%)
Jan 17, 2018 50.53 51.12 50.22 51.04 60,141 +0.74(+1.48%)
Jan 16, 2018 51.38 52.11 50.28 50.29 59,844 -1.02(-2.00%)
Jan 12, 2018 51.32 51.32 51.32 0 -0.98(-1.87%)
Jan 11, 2018 51.76 52.52 51.57 52.30 25,783 +0.38(+0.73%)
Jan 10, 2018 52.74 53.86 51.73 51.92 33,327 -0.81(-1.54%)
Jan 09, 2018 54.36 54.49 52.49 52.73 31,748 -1.55(-2.85%)
Jan 08, 2018 51.78 54.71 51.78 54.28 50,561 +2.52(+4.88%)
Jan 05, 2018 52.36 52.67 51.22 51.75 55,676 -0.68(-1.29%)
Jan 04, 2018 54.57 54.65 52.24 52.43 57,946 -2.01(-3.69%)
Jan 03, 2018 55.15 55.68 54.03 54.44 74,991 -0.80(-1.45%)
Jan 02, 2018 55.79 56.68 54.65 55.24 38,256 -0.27(-0.49%)
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%)
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.