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 (%)
Mar 31, 2017 50.15 50.81 50.15 50.59 38,217 +0.36(+0.72%)
Mar 30, 2017 50.22 50.38 49.83 50.23 54,697 -0.12(-0.25%)
Mar 29, 2017 50.19 50.44 49.89 50.36 15,063 +0.06(+0.11%)
Mar 28, 2017 50.16 50.41 49.98 50.30 20,262 -0.06(-0.11%)
Mar 27, 2017 50.13 50.79 49.97 50.36 23,430 +0.05(+0.09%)
Mar 24, 2017 50.21 50.46 50.08 50.31 25,325 +0.00(+0.00%)
Mar 23, 2017 50.26 51.08 50.10 50.31 18,669 +0.00(+0.00%)
Mar 22, 2017 50.62 50.71 50.02 50.31 33,555 -0.18(-0.36%)
Mar 21, 2017 50.77 51.02 50.21 50.49 36,489 -0.26(-0.51%)
Mar 20, 2017 51.52 51.63 50.46 50.75 21,651 -0.76(-1.48%)
Mar 17, 2017 50.22 51.72 50.22 51.51 94,149 +1.10(+2.19%)
Mar 16, 2017 51.16 51.16 50.16 50.40 32,439 -0.82(-1.60%)
Mar 15, 2017 50.80 51.33 50.08 51.22 57,246 +0.88(+1.74%)
Mar 14, 2017 50.90 51.54 50.27 50.35 29,820 -0.88(-1.71%)
Mar 13, 2017 50.21 51.68 50.21 51.22 35,043 +0.51(+1.01%)
Mar 10, 2017 51.03 51.05 50.29 50.71 29,212 +0.22(+0.43%)
Mar 09, 2017 51.62 51.78 50.41 50.49 30,790 -1.01(-1.96%)
Mar 08, 2017 53.15 53.26 51.35 51.50 33,861 -1.58(-2.98%)
Mar 07, 2017 53.52 54.02 53.08 53.08 24,264 -0.27(-0.50%)
Mar 06, 2017 53.73 54.08 53.32 53.35 25,749 -0.72(-1.34%)
Mar 03, 2017 56.11 56.11 53.29 54.07 41,044 -1.93(-3.45%)
Mar 02, 2017 55.24 56.41 54.16 56.00 27,073 +0.89(+1.62%)
Mar 01, 2017 54.27 55.79 52.85 55.11 34,492 +0.80(+1.47%)
Feb 28, 2017 53.59 54.35 53.59 54.31 42,668 +0.75(+1.40%)
Feb 27, 2017 53.08 53.58 52.69 53.56 32,192 +0.67(+1.26%)
Feb 24, 2017 53.04 53.81 52.83 52.89 13,901 -0.24(-0.45%)
Feb 23, 2017 52.09 53.42 51.81 53.12 31,579 +1.41(+2.73%)
Feb 22, 2017 50.89 51.72 50.89 51.71 14,723 +0.53(+1.04%)
Feb 21, 2017 50.94 51.29 50.94 51.18 34,314 +0.08(+0.15%)
Feb 17, 2017 51.11 51.11 51.11 0 +0.16(+0.32%)
Feb 16, 2017 50.67 51.13 50.43 50.95 32,499 +0.46(+0.92%)
Feb 15, 2017 50.09 50.56 49.70 50.48 10,963 +0.10(+0.21%)
Feb 14, 2017 50.39 50.44 49.83 50.38 23,008 -0.26(-0.51%)
Feb 13, 2017 50.49 50.83 50.32 50.63 19,706 +0.17(+0.34%)
Feb 10, 2017 50.34 50.53 49.88 50.46 12,714 +0.36(+0.72%)
Feb 09, 2017 49.87 50.18 49.80 50.10 20,551 +0.30(+0.61%)
Feb 08, 2017 49.80 50.40 49.58 49.80 20,728 -0.30(-0.60%)
Feb 07, 2017 49.72 50.16 49.13 50.10 26,703 +0.32(+0.65%)
Feb 06, 2017 50.02 50.06 49.59 49.78 38,398 -0.38(-0.76%)
Feb 03, 2017 50.12 50.30 50.06 50.16 16,524 +0.00(+0.00%)
Feb 02, 2017 49.83 50.45 49.74 50.16 21,060 -0.10(-0.21%)
Feb 01, 2017 51.13 51.66 50.15 50.26 18,229 -0.92(-1.79%)
Jan 31, 2017 50.06 51.30 50.06 51.18 25,140 +0.80(+1.58%)
Jan 30, 2017 51.54 51.54 50.20 50.39 21,270 -1.52(-2.92%)
Jan 27, 2017 52.54 52.61 51.56 51.90 14,368 -0.71(-1.35%)
Jan 26, 2017 52.69 53.03 52.20 52.61 17,277 +0.00(+0.00%)
Jan 25, 2017 52.08 52.88 51.80 52.61 10,721 +0.73(+1.41%)
Jan 24, 2017 51.21 51.99 51.00 51.88 17,308 +0.73(+1.43%)
Jan 23, 2017 50.25 51.47 50.25 51.15 23,189 +0.80(+1.60%)
Jan 20, 2017 50.04 51.16 50.04 50.35 16,200 +0.28(+0.57%)
Jan 19, 2017 50.20 50.82 50.01 50.06 16,066 -0.82(-1.62%)
Jan 18, 2017 50.95 51.06 50.67 50.89 14,877 -0.07(-0.13%)
Jan 17, 2017 50.84 51.31 50.72 50.95 25,938 +0.09(+0.17%)
Jan 13, 2017 50.87 50.87 50.87 0 +0.08(+0.15%)
Jan 12, 2017 51.74 52.03 50.54 50.79 18,269 -1.16(-2.24%)
Jan 11, 2017 51.53 52.01 51.38 51.96 21,244 +0.24(+0.46%)
Jan 10, 2017 50.58 51.84 50.29 51.72 30,770 +1.05(+2.07%)
Jan 09, 2017 51.55 51.56 50.31 50.67 36,348 -1.11(-2.14%)
Jan 06, 2017 52.56 52.56 51.74 51.78 26,378 -0.93(-1.76%)
Jan 05, 2017 53.65 53.65 52.56 52.71 21,319 -1.06(-1.97%)
Jan 04, 2017 52.57 53.97 52.57 53.77 39,134 +1.04(+1.98%)
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.