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 31, 2015 36.04 35.18 35.18 35.18 29,708 -0.87(-2.41%)
Dec 30, 2015 36.51 36.61 36.00 36.05 27,217 -0.55(-1.49%)
Dec 29, 2015 36.56 36.85 36.47 36.60 25,199 +0.26(+0.71%)
Dec 28, 2015 36.30 36.51 36.06 36.34 33,203 +0.02(+0.05%)
Dec 24, 2015 36.29 36.32 36.32 36.32 9,074 +0.16(+0.43%)
Dec 23, 2015 36.22 36.50 36.02 36.17 16,555 +0.05(+0.13%)
Dec 22, 2015 35.83 36.24 35.53 36.12 37,482 +0.26(+0.72%)
Dec 21, 2015 35.83 36.08 35.44 35.86 41,498 +0.11(+0.31%)
Dec 18, 2015 34.76 36.96 34.52 35.75 140,663 +0.82(+2.36%)
Dec 17, 2015 35.04 35.34 34.55 34.92 24,307 -0.18(-0.50%)
Dec 16, 2015 34.37 35.17 34.23 35.10 44,677 +1.01(+2.96%)
Dec 15, 2015 33.21 34.17 32.95 34.09 43,022 +1.19(+3.63%)
Dec 14, 2015 32.70 33.09 32.75 32.90 109,816 +0.15(+0.45%)
Dec 11, 2015 32.19 33.05 32.19 32.75 41,836 +0.12(+0.37%)
Dec 10, 2015 33.11 33.23 32.55 32.63 36,188 -0.37(-1.12%)
Dec 09, 2015 33.06 33.30 32.93 33.00 27,501 -0.20(-0.61%)
Dec 08, 2015 32.44 33.27 32.25 33.20 21,128 +0.76(+2.34%)
Dec 07, 2015 33.06 33.24 32.21 32.44 53,146 -0.70(-2.12%)
Dec 04, 2015 32.71 33.24 32.71 33.15 13,863 +0.43(+1.30%)
Dec 03, 2015 32.93 32.99 32.62 32.72 26,983 -0.25(-0.76%)
Dec 02, 2015 33.11 33.18 32.86 32.97 18,932 -0.14(-0.42%)
Dec 01, 2015 33.65 33.80 32.86 33.11 32,770 -0.50(-1.49%)
Nov 30, 2015 33.55 33.81 33.43 33.61 33,482 +0.32(+0.97%)
Nov 27, 2015 33.19 33.49 33.06 33.29 10,711 +0.15(+0.44%)
Nov 25, 2015 32.90 33.14 33.14 33.14 26,339 +0.02(+0.06%)
Nov 24, 2015 32.87 33.17 32.42 33.12 22,018 +0.06(+0.17%)
Nov 23, 2015 33.06 33.22 32.74 33.07 35,367 +0.00(+0.00%)
Nov 20, 2015 32.73 33.74 32.73 33.07 29,086 +0.55(+1.70%)
Nov 19, 2015 32.41 32.87 32.30 32.52 32,828 +0.19(+0.60%)
Nov 18, 2015 31.98 32.39 31.38 32.32 37,016 +0.29(+0.92%)
Nov 17, 2015 32.27 32.44 31.85 32.03 29,196 -0.32(-0.99%)
Nov 16, 2015 31.81 32.37 31.46 32.35 37,510 +0.42(+1.32%)
Nov 13, 2015 32.16 32.40 31.79 31.93 35,214 -0.27(-0.83%)
Nov 12, 2015 32.70 32.85 32.17 32.19 14,511 -0.55(-1.68%)
Nov 11, 2015 32.44 32.90 32.39 32.75 23,078 +0.49(+1.51%)
Nov 10, 2015 32.39 32.53 32.17 32.26 27,256 -0.05(-0.14%)
Nov 09, 2015 33.18 33.32 32.18 32.30 31,513 -1.01(-3.03%)
Nov 06, 2015 33.84 33.84 32.81 33.32 34,653 -0.79(-2.32%)
Nov 05, 2015 34.06 34.33 33.72 34.11 31,024 +0.26(+0.76%)
Nov 04, 2015 33.32 33.85 33.32 33.85 19,746 +0.43(+1.29%)
Nov 03, 2015 33.54 33.71 33.17 33.42 50,599 -0.29(-0.87%)
Nov 02, 2015 33.73 33.80 33.18 33.71 64,398 -0.11(-0.33%)
Oct 30, 2015 33.97 34.07 33.69 33.82 45,575 -0.06(-0.16%)
Oct 29, 2015 34.50 34.50 33.58 33.88 33,944 -0.74(-2.12%)
Oct 28, 2015 33.79 34.61 33.73 34.61 43,303 +0.96(+2.84%)
Oct 27, 2015 33.80 34.17 33.53 33.66 33,423 -0.41(-1.21%)
Oct 26, 2015 34.44 34.44 33.79 34.07 34,296 -0.38(-1.09%)
Oct 23, 2015 34.45 34.59 33.87 34.45 27,913 -0.08(-0.24%)
Oct 22, 2015 34.22 34.57 33.94 34.53 21,361 +0.47(+1.38%)
Oct 21, 2015 35.12 35.20 34.06 34.06 20,974 -1.11(-3.16%)
Oct 20, 2015 35.17 35.35 35.14 35.17 18,832 -0.06(-0.16%)
Oct 19, 2015 34.65 35.36 34.45 35.23 28,084 +0.71(+2.05%)
Oct 16, 2015 35.13 35.13 34.36 34.52 38,164 -0.47(-1.34%)
Oct 15, 2015 34.37 35.00 33.92 34.99 49,969 +0.86(+2.53%)
Oct 14, 2015 34.48 34.68 34.05 34.12 36,810 -0.37(-1.07%)
Oct 13, 2015 34.36 34.77 34.33 34.49 16,710 +0.03(+0.08%)
Oct 12, 2015 34.03 34.68 33.96 34.46 15,451 +0.53(+1.57%)
Oct 09, 2015 34.26 34.28 33.71 33.93 29,522 -0.25(-0.73%)
Oct 08, 2015 34.00 34.40 33.91 34.18 43,982 +0.21(+0.62%)
Oct 07, 2015 33.85 34.34 33.71 33.97 33,377 +0.30(+0.90%)
Oct 06, 2015 34.68 34.68 33.53 33.66 31,456 -0.83(-2.40%)
Oct 05, 2015 34.00 34.63 33.94 34.49 32,990 +0.67(+1.98%)
Oct 02, 2015 33.81 34.41 33.05 33.82 37,510 +0.37(+1.10%)
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.