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 (%)
Sep 28, 2018 67.70 68.10 67.70 68.10 67,030 +0.40(+0.59%)
Sep 27, 2018 67.47 68.03 67.47 67.69 54,239 +0.22(+0.32%)
Sep 26, 2018 67.68 67.76 67.39 67.48 32,388 -0.15(-0.22%)
Sep 25, 2018 67.74 67.83 67.47 67.62 23,577 -0.13(-0.19%)
Sep 24, 2018 67.27 67.80 67.27 67.75 38,020 +0.27(+0.39%)
Sep 21, 2018 67.24 67.54 67.22 67.49 202,620 +0.15(+0.22%)
Sep 20, 2018 67.29 67.54 67.19 67.34 50,674 -0.01(-0.01%)
Sep 19, 2018 67.23 67.49 67.23 67.35 66,878 -0.04(-0.06%)
Sep 18, 2018 67.45 67.70 67.34 67.39 51,581 +0.04(+0.06%)
Sep 17, 2018 67.68 67.68 67.19 67.35 38,994 -0.20(-0.29%)
Sep 14, 2018 67.45 67.73 67.34 67.55 62,446 +0.10(+0.15%)
Sep 13, 2018 67.46 67.63 67.25 67.45 29,326 +0.03(+0.04%)
Sep 12, 2018 67.26 67.51 67.23 67.42 36,091 -0.06(-0.09%)
Sep 11, 2018 67.32 67.73 67.23 67.48 56,696 +0.15(+0.22%)
Sep 10, 2018 67.44 67.73 67.29 67.33 31,994 -0.11(-0.16%)
Sep 07, 2018 67.19 67.51 67.19 67.44 40,035 +0.09(+0.13%)
Sep 06, 2018 67.38 67.68 67.16 67.35 30,549 -0.04(-0.06%)
Sep 05, 2018 67.16 67.46 67.14 67.39 27,383 +0.07(+0.10%)
Sep 04, 2018 67.08 67.58 67.08 67.32 53,727 +0.07(+0.10%)
Aug 31, 2018 67.25 67.25 67.25 0 +0.33(+0.49%)
Aug 30, 2018 66.94 67.24 66.87 66.93 47,730 -0.22(-0.32%)
Aug 29, 2018 67.18 67.44 66.84 67.14 84,701 -0.13(-0.19%)
Aug 28, 2018 67.37 67.57 67.13 67.27 26,910 -0.18(-0.26%)
Aug 27, 2018 67.42 67.46 67.13 67.44 38,178 +0.12(+0.17%)
Aug 24, 2018 67.23 67.42 67.18 67.33 52,703 +0.06(+0.09%)
Aug 23, 2018 67.37 67.55 67.22 67.27 24,538 -0.16(-0.23%)
Aug 22, 2018 67.34 67.59 67.30 67.42 32,903 +0.08(+0.12%)
Aug 21, 2018 67.42 67.70 67.19 67.35 50,967 -0.07(-0.10%)
Aug 20, 2018 67.42 67.78 67.20 67.41 54,856 -0.01(-0.01%)
Aug 17, 2018 66.50 67.67 66.40 67.42 86,270 +0.94(+1.41%)
Aug 16, 2018 66.30 67.42 66.02 66.49 99,337 +0.27(+0.41%)
Aug 15, 2018 66.72 67.30 65.65 66.21 32,022 -0.52(-0.78%)
Aug 14, 2018 67.49 67.87 66.58 66.73 39,205 -0.89(-1.32%)
Aug 13, 2018 67.13 67.91 67.13 67.62 59,918 -0.05(-0.07%)
Aug 10, 2018 67.78 67.94 67.13 67.67 150,743 -0.12(-0.17%)
Aug 09, 2018 67.50 68.10 67.50 67.79 204,549 +0.02(+0.03%)
Aug 08, 2018 67.19 68.21 67.19 67.77 145,539 +0.25(+0.38%)
Aug 07, 2018 66.94 67.53 66.84 67.51 243,277 +0.58(+0.86%)
Aug 06, 2018 67.67 67.72 65.99 66.94 454,395 +5.52(+8.99%)
Aug 03, 2018 61.00 61.50 60.63 61.41 36,022 +0.34(+0.56%)
Aug 02, 2018 61.57 62.29 60.98 61.07 22,502 -0.62(-1.00%)
Aug 01, 2018 62.65 63.36 61.63 61.69 53,859 -1.26(-2.00%)
Jul 31, 2018 62.99 63.41 62.57 62.95 19,798 -0.18(-0.28%)
Jul 30, 2018 62.48 63.36 62.21 63.12 16,480 +0.64(+1.02%)
Jul 27, 2018 63.55 63.55 62.08 62.49 37,148 -1.17(-1.84%)
Jul 26, 2018 63.08 63.67 62.42 63.66 31,118 +0.58(+0.91%)
Jul 25, 2018 62.50 63.11 62.18 63.09 35,025 +0.60(+0.95%)
Jul 24, 2018 62.52 62.78 62.14 62.49 38,768 -0.06(-0.09%)
Jul 23, 2018 62.30 63.31 62.13 62.55 42,230 +0.05(+0.08%)
Jul 20, 2018 62.77 62.79 62.15 62.50 81,383 -0.26(-0.42%)
Jul 19, 2018 63.10 63.54 62.57 62.76 31,602 -0.48(-0.76%)
Jul 18, 2018 63.96 63.96 63.00 63.24 45,461 -0.71(-1.12%)
Jul 17, 2018 64.88 65.21 63.52 63.95 49,887 -0.91(-1.40%)
Jul 16, 2018 64.55 65.23 64.45 64.86 34,294 -0.09(-0.14%)
Jul 13, 2018 63.57 65.24 63.57 64.95 41,914 +1.08(+1.70%)
Jul 12, 2018 64.34 63.71 63.87 84,047 -0.47(-0.73%)
Jul 11, 2018 63.88 64.87 63.88 64.34 24,063 +0.45(+0.70%)
Jul 10, 2018 63.73 64.39 63.73 63.89 26,991 -0.02(-0.03%)
Jul 09, 2018 65.90 65.90 63.42 63.91 47,039 -1.63(-2.49%)
Jul 06, 2018 65.88 65.99 65.22 65.54 23,777 -0.33(-0.50%)
Jul 05, 2018 65.37 65.87 64.40 65.87 38,845 +0.69(+1.06%)
Jul 03, 2018 65.18 65.18 65.18 0 +0.49(+0.76%)
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.