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 (%)
Oct 09, 2019 69.98 69.98 0 +0.00(+0.00%)
Oct 08, 2019 69.99 70.00 69.98 69.99 44,039 +0.01(+0.01%)
Oct 07, 2019 69.99 70.03 69.95 69.98 23,489 -0.03(-0.04%)
Oct 04, 2019 70.00 70.05 69.95 70.01 39,800 +0.06(+0.09%)
Oct 03, 2019 69.98 70.07 69.88 69.95 27,521 -0.05(-0.07%)
Oct 02, 2019 70.03 70.06 69.93 70.00 38,486 +0.04(+0.06%)
Oct 01, 2019 69.91 70.06 69.86 69.96 25,601 -0.10(-0.14%)
Sep 30, 2019 70.11 70.18 69.95 70.06 20,433 -0.05(-0.07%)
Sep 27, 2019 70.20 70.20 70.00 70.11 14,900 +0.02(+0.03%)
Sep 26, 2019 70.09 70.19 70.01 70.09 16,331 -0.07(-0.10%)
Sep 25, 2019 69.76 70.23 69.76 70.16 37,646 +0.28(+0.40%)
Sep 24, 2019 70.13 70.37 69.81 69.88 43,296 -0.42(-0.60%)
Sep 23, 2019 70.20 70.39 70.08 70.30 47,894 +0.26(+0.37%)
Sep 20, 2019 69.81 70.10 69.81 70.04 59,500 +0.02(+0.03%)
Sep 19, 2019 70.21 70.21 70.00 70.02 30,777 +0.02(+0.03%)
Sep 18, 2019 70.12 70.24 69.95 70.00 25,858 -0.03(-0.04%)
Sep 17, 2019 70.35 70.35 69.96 70.03 37,208 -0.01(-0.01%)
Sep 16, 2019 69.98 70.49 69.98 70.04 33,353 -0.01(-0.01%)
Sep 13, 2019 69.90 70.15 69.90 70.05 59,300 -0.25(-0.36%)
Sep 12, 2019 70.10 70.49 70.01 70.30 52,459 +0.23(+0.33%)
Sep 11, 2019 70.01 70.14 69.86 70.07 42,124 +0.06(+0.09%)
Sep 10, 2019 70.08 70.18 69.96 70.01 40,378 -0.03(-0.04%)
Sep 09, 2019 69.85 70.10 69.81 70.04 23,318 +0.18(+0.26%)
Sep 06, 2019 70.07 70.07 69.86 69.86 38,600 -0.17(-0.24%)
Sep 05, 2019 70.01 70.25 69.96 70.03 39,572 +0.09(+0.13%)
Sep 04, 2019 70.20 70.20 69.91 69.94 24,911 -0.20(-0.29%)
Sep 03, 2019 70.07 70.20 69.84 70.14 22,734 +0.00(+0.00%)
Aug 30, 2019 70.14 70.33 69.96 70.14 25,900 +0.15(+0.21%)
Aug 29, 2019 70.12 70.12 69.95 69.99 16,660 -0.02(-0.03%)
Aug 28, 2019 69.92 70.13 69.88 70.01 34,305 +0.07(+0.10%)
Aug 27, 2019 69.85 69.96 69.79 69.94 25,098 +0.07(+0.10%)
Aug 26, 2019 69.45 69.87 68.18 69.87 24,901 +0.53(+0.76%)
Aug 23, 2019 69.12 69.67 69.12 69.35 36,067 -0.05(-0.07%)
Aug 22, 2019 69.66 69.69 69.28 69.40 22,953 -0.18(-0.26%)
Aug 21, 2019 69.61 69.69 69.52 69.57 22,394 +0.04(+0.06%)
Aug 20, 2019 69.66 69.70 69.51 69.53 15,107 -0.16(-0.23%)
Aug 19, 2019 69.67 69.87 69.54 69.69 23,352 -0.01(-0.01%)
Aug 16, 2019 69.67 69.77 69.51 69.70 40,287 +0.05(+0.07%)
Aug 15, 2019 69.49 69.69 69.49 69.65 27,065 +0.18(+0.26%)
Aug 14, 2019 69.47 69.68 69.40 69.47 21,427 -0.19(-0.27%)
Aug 13, 2019 69.58 69.72 69.48 69.66 15,024 -0.01(-0.01%)
Aug 12, 2019 69.59 69.69 69.37 69.67 42,558 +0.20(+0.29%)
Aug 09, 2019 69.58 69.70 69.18 69.47 28,331 -0.21(-0.30%)
Aug 08, 2019 69.44 69.74 69.34 69.68 33,978 +0.28(+0.40%)
Aug 07, 2019 69.44 69.71 69.24 69.41 24,494 -0.16(-0.23%)
Aug 06, 2019 69.31 69.64 69.18 69.56 25,119 +0.30(+0.43%)
Aug 05, 2019 69.52 69.90 69.21 69.27 27,109 -0.28(-0.40%)
Aug 02, 2019 69.40 69.75 69.40 69.54 21,701 +0.12(+0.17%)
Aug 01, 2019 69.53 69.93 69.43 69.43 25,693 -0.15(-0.21%)
Jul 31, 2019 70.09 70.17 69.57 69.57 32,365 -0.51(-0.72%)
Jul 30, 2019 69.62 70.17 69.48 70.08 60,760 +0.42(+0.60%)
Jul 29, 2019 69.87 69.87 69.52 69.66 22,020 +0.06(+0.09%)
Jul 26, 2019 69.49 70.02 69.48 69.60 39,483 +0.18(+0.26%)
Jul 25, 2019 69.30 69.53 69.30 69.43 14,417 +0.18(+0.26%)
Jul 24, 2019 69.28 69.61 69.19 69.25 26,649 -0.04(-0.06%)
Jul 23, 2019 69.12 69.54 68.94 69.29 14,192 +0.11(+0.16%)
Jul 22, 2019 68.97 69.65 68.93 69.18 18,951 -0.07(-0.10%)
Jul 19, 2019 69.36 69.72 69.18 69.25 17,782 -0.43(-0.61%)
Jul 18, 2019 69.64 69.90 69.53 69.67 28,001 +0.00(+0.00%)
Jul 17, 2019 69.64 69.79 69.44 69.67 38,428 -0.03(-0.04%)
Jul 16, 2019 69.37 69.74 69.37 69.70 11,387 +0.25(+0.36%)
Jul 15, 2019 69.38 69.55 69.11 69.45 14,335 -0.12(-0.17%)
Jul 12, 2019 69.44 69.76 69.28 69.57 25,217 -0.13(-0.19%)
Jul 11, 2019 69.50 69.72 69.23 69.70 39,946 +0.15(+0.21%)
Jul 10, 2019 69.39 69.78 69.38 69.55 15,717 +0.17(+0.24%)
Jul 09, 2019 69.44 69.70 69.17 69.39 14,472 -0.22(-0.31%)
Jul 08, 2019 69.45 69.81 69.07 69.60 22,114 +0.05(+0.07%)
Jul 05, 2019 69.36 69.56 69.08 69.55 13,462 +0.14(+0.20%)
Jul 03, 2019 69.00 69.42 69.00 69.42 19,691 +0.38(+0.55%)
Jul 02, 2019 68.72 69.39 68.72 69.04 16,007 +0.23(+0.33%)
Jul 01, 2019 69.37 69.37 68.44 68.81 26,167 -0.59(-0.85%)
Jun 28, 2019 68.69 69.60 68.56 69.40 437,638 +0.86(+1.25%)
Jun 27, 2019 68.36 68.74 68.23 68.54 24,158 +0.07(+0.10%)
Jun 26, 2019 69.47 69.49 68.28 68.47 45,369 -0.88(-1.26%)
Jun 25, 2019 69.45 69.64 68.82 69.35 29,489 -0.19(-0.27%)
Jun 24, 2019 69.43 69.86 68.80 69.53 45,912 +0.60(+0.87%)
Jun 21, 2019 68.15 69.21 68.03 68.94 38,579 +0.10(+0.14%)
Jun 20, 2019 68.78 68.99 68.45 68.84 15,491 -0.12(-0.17%)
Jun 19, 2019 68.17 69.28 67.85 68.96 43,794 +0.70(+1.02%)
Jun 18, 2019 67.80 68.26 67.49 68.26 41,589 +0.55(+0.81%)
Jun 17, 2019 68.46 68.53 67.43 67.71 31,183 -0.60(-0.87%)
Jun 14, 2019 68.22 68.64 68.22 68.31 22,002 +0.01(+0.01%)
Jun 13, 2019 69.17 69.17 67.98 68.30 37,951 -0.77(-1.11%)
Jun 12, 2019 67.79 69.17 67.79 69.07 44,534 +1.30(+1.92%)
Jun 11, 2019 68.02 68.37 67.50 67.76 67,739 -0.47(-0.69%)
Jun 10, 2019 67.73 68.55 66.37 68.23 15,648 +0.44(+0.65%)
Jun 07, 2019 68.59 68.97 67.79 67.79 23,409 -0.74(-1.07%)
Jun 06, 2019 68.49 68.74 68.17 68.53 18,838 -0.02(-0.03%)
Jun 05, 2019 68.91 69.14 68.29 68.55 48,048 -0.37(-0.53%)
Jun 04, 2019 69.25 69.25 68.56 68.92 28,124 -0.25(-0.36%)
Jun 03, 2019 69.57 69.57 68.73 69.17 24,116 -0.35(-0.50%)
May 31, 2019 69.50 69.63 69.03 69.51 14,969 +0.24(+0.34%)
May 30, 2019 69.36 69.58 68.83 69.28 18,756 -0.07(-0.10%)
May 29, 2019 69.47 69.67 69.16 69.35 30,847 -0.14(-0.20%)
May 28, 2019 69.42 69.72 69.17 69.49 65,283 +0.32(+0.46%)
May 24, 2019 68.99 69.27 68.81 69.17 12,920 +0.34(+0.49%)
May 23, 2019 69.17 69.45 68.63 68.83 22,104 -0.52(-0.74%)
May 22, 2019 69.42 69.45 69.16 69.35 25,842 +0.00(+0.00%)
May 21, 2019 69.41 69.41 69.01 69.35 35,047 +0.06(+0.09%)
May 20, 2019 69.35 69.65 69.12 69.29 19,317 -0.07(-0.10%)
May 17, 2019 69.09 69.57 68.93 69.36 47,845 +0.16(+0.23%)
May 16, 2019 68.81 69.35 68.75 69.20 19,921 +0.26(+0.37%)
May 15, 2019 68.63 69.35 68.63 68.94 14,315 +0.05(+0.07%)
May 14, 2019 68.92 69.32 68.79 68.89 17,981 -0.08(-0.11%)
May 13, 2019 68.59 69.29 68.59 68.97 22,461 -0.05(-0.07%)
May 10, 2019 68.84 69.15 68.43 69.02 67,428 +0.07(+0.10%)
May 09, 2019 68.63 69.10 68.59 68.95 17,087 +0.22(+0.32%)
May 08, 2019 68.82 69.09 68.38 68.73 26,175 -0.10(-0.14%)
May 07, 2019 68.85 69.09 68.50 68.83 70,945 -0.01(-0.01%)
May 06, 2019 67.94 68.94 67.79 68.84 35,775 +0.36(+0.52%)
May 03, 2019 68.45 68.83 68.24 68.49 27,354 +0.11(+0.16%)
May 02, 2019 68.08 68.47 67.77 68.38 19,656 +0.15(+0.22%)
May 01, 2019 68.06 68.50 67.19 68.23 44,941 +0.30(+0.44%)
Apr 30, 2019 67.76 68.13 67.76 67.93 23,013 +0.11(+0.16%)
Apr 29, 2019 67.51 67.84 67.51 67.82 11,287 -0.01(-0.02%)
Apr 26, 2019 67.56 67.94 67.06 67.84 10,295 +0.32(+0.48%)
Apr 25, 2019 67.37 67.85 66.69 67.51 27,089 +0.14(+0.21%)
Apr 24, 2019 66.67 67.83 66.67 67.38 14,389 +0.67(+1.01%)
Apr 23, 2019 67.09 67.63 66.70 66.70 60,425 -0.43(-0.63%)
Apr 22, 2019 67.71 67.85 66.94 67.13 14,454 -0.66(-0.98%)
Apr 18, 2019 67.66 68.52 67.66 67.79 24,124 +0.13(+0.19%)
Apr 17, 2019 67.66 68.23 67.59 67.66 23,449 +0.17(+0.25%)
Apr 16, 2019 68.37 68.72 67.50 67.50 41,712 -1.28(-1.86%)
Apr 15, 2019 68.87 69.21 68.59 68.77 14,366 -0.16(-0.23%)
Apr 12, 2019 68.98 68.98 68.53 68.93 34,218 +0.00(+0.00%)
Apr 11, 2019 68.99 69.08 68.67 68.93 21,048 -0.08(-0.11%)
Apr 10, 2019 68.63 69.08 68.63 69.01 39,773 +0.43(+0.62%)
Apr 09, 2019 69.37 69.41 68.56 68.58 37,137 -0.99(-1.42%)
Apr 08, 2019 68.17 69.78 67.71 69.58 145,278 +1.28(+1.87%)
Apr 05, 2019 68.23 68.51 67.67 68.30 81,055 +0.02(+0.03%)
Apr 04, 2019 67.91 68.47 67.43 68.28 53,035 +0.60(+0.89%)
Apr 03, 2019 67.59 68.56 67.42 67.67 44,242 +0.00(+0.00%)
Apr 02, 2019 67.34 67.80 67.11 67.67 73,005 +0.01(+0.01%)
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.