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 (%)
Jun 30, 2015 31.48 31.48 30.82 31.14 48,264 +0.01(+0.03%)
Jun 29, 2015 31.41 31.53 31.10 31.13 29,837 -0.43(-1.36%)
Jun 26, 2015 31.45 31.60 31.12 31.56 67,847 +0.26(+0.82%)
Jun 25, 2015 31.53 31.53 31.14 31.31 28,521 +0.01(+0.03%)
Jun 24, 2015 31.06 31.67 31.06 31.30 39,152 +0.15(+0.47%)
Jun 23, 2015 30.88 31.28 30.67 31.15 20,080 +0.33(+1.06%)
Jun 22, 2015 30.74 30.88 30.54 30.82 27,885 +0.26(+0.84%)
Jun 19, 2015 30.65 30.82 30.42 30.57 212,885 +0.05(+0.18%)
Jun 18, 2015 30.45 30.81 30.40 30.51 91,729 -0.03(-0.09%)
Jun 17, 2015 30.59 30.75 30.36 30.54 36,204 -0.05(-0.15%)
Jun 16, 2015 30.68 30.85 30.27 30.59 44,739 -0.09(-0.30%)
Jun 15, 2015 31.91 31.91 30.60 30.68 76,527 -1.16(-3.64%)
Jun 12, 2015 32.16 32.31 31.59 31.84 31,185 -0.33(-1.02%)
Jun 11, 2015 32.18 32.62 31.92 32.16 22,719 -0.03(-0.08%)
Jun 10, 2015 32.36 32.62 31.95 32.19 53,668 -0.01(-0.03%)
Jun 09, 2015 32.03 32.33 31.91 32.20 30,244 +0.20(+0.63%)
Jun 08, 2015 31.81 32.30 31.65 32.00 29,376 -0.06(-0.20%)
Jun 05, 2015 31.68 32.07 31.19 32.06 30,652 +0.29(+0.92%)
Jun 04, 2015 31.99 32.33 31.72 31.77 26,680 -0.49(-1.53%)
Jun 03, 2015 32.44 32.52 32.09 32.26 27,929 -0.01(-0.03%)
Jun 02, 2015 32.40 32.70 32.14 32.27 31,222 -0.20(-0.62%)
Jun 01, 2015 32.19 32.81 31.97 32.47 25,693 +0.34(+1.05%)
May 29, 2015 32.05 32.29 31.89 32.14 30,265 -0.02(-0.06%)
May 28, 2015 31.95 32.34 31.57 32.15 21,909 +0.17(+0.53%)
May 27, 2015 31.68 32.25 31.68 31.98 25,090 +0.53(+1.70%)
May 26, 2015 31.74 31.75 31.07 31.45 32,688 -0.37(-1.17%)
May 22, 2015 32.14 31.82 31.82 31.82 25,855 -0.24(-0.73%)
May 21, 2015 31.88 32.18 31.67 32.06 25,031 +0.28(+0.88%)
May 20, 2015 31.65 31.98 31.59 31.78 16,170 +0.13(+0.40%)
May 19, 2015 32.54 32.55 31.51 31.65 49,739 -0.89(-2.73%)
May 18, 2015 32.67 32.75 32.40 32.54 20,441 -0.08(-0.25%)
May 15, 2015 32.06 32.69 31.91 32.62 36,504 +0.89(+2.80%)
May 14, 2015 31.26 31.75 31.26 31.73 21,223 +0.71(+2.31%)
May 13, 2015 31.16 31.26 30.82 31.02 16,631 -0.22(-0.70%)
May 12, 2015 31.23 31.46 30.85 31.23 32,280 -0.12(-0.38%)
May 11, 2015 31.48 32.00 31.23 31.35 16,285 -0.25(-0.80%)
May 08, 2015 32.06 32.06 31.02 31.60 34,240 +0.02(+0.06%)
May 07, 2015 32.00 32.25 31.59 31.59 27,029 -0.61(-1.88%)
May 06, 2015 31.50 32.34 31.45 32.19 40,821 +0.89(+2.83%)
May 05, 2015 32.20 32.22 30.99 31.31 48,241 -1.08(-3.33%)
May 04, 2015 32.57 33.07 32.25 32.38 22,035 -0.21(-0.64%)
May 01, 2015 32.62 32.69 31.95 32.59 30,584 +0.01(+0.03%)
Apr 30, 2015 33.09 33.20 32.40 32.58 39,396 -0.73(-2.20%)
Apr 29, 2015 33.17 33.54 33.17 33.31 30,912 -0.13(-0.38%)
Apr 28, 2015 33.44 33.58 33.13 33.44 37,145 +0.14(+0.41%)
Apr 27, 2015 33.17 33.39 32.59 33.31 28,917 +0.18(+0.55%)
Apr 24, 2015 32.64 33.12 32.64 33.12 22,949 +0.42(+1.27%)
Apr 23, 2015 32.75 33.04 32.50 32.71 39,756 -0.22(-0.66%)
Apr 22, 2015 33.14 33.14 32.75 32.93 8,822 -0.07(-0.22%)
Apr 21, 2015 33.14 33.20 32.82 33.00 16,591 +0.02(+0.05%)
Apr 20, 2015 32.42 32.99 32.42 32.98 29,474 +0.58(+1.79%)
Apr 17, 2015 32.61 32.87 32.35 32.40 36,502 -0.42(-1.27%)
Apr 16, 2015 33.28 33.47 32.65 32.82 60,041 -0.43(-1.28%)
Apr 15, 2015 33.23 33.46 32.94 33.24 27,391 -0.08(-0.24%)
Apr 14, 2015 33.26 33.66 33.26 33.32 38,141 +0.05(+0.16%)
Apr 13, 2015 33.71 33.73 33.06 33.27 35,497 -0.24(-0.73%)
Apr 10, 2015 33.06 33.90 32.85 33.51 27,854 +0.57(+1.73%)
Apr 09, 2015 33.29 33.29 32.58 32.94 14,080 -0.38(-1.14%)
Apr 08, 2015 33.27 33.77 33.23 33.32 25,869 +0.00(+0.00%)
Apr 07, 2015 33.77 33.97 33.31 33.32 29,081 -0.28(-0.83%)
Apr 06, 2015 33.88 34.38 33.54 33.60 20,232 -0.34(-1.01%)
Apr 02, 2015 33.51 33.95 33.95 33.95 41,103 +0.28(+0.83%)
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.