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 (%)
Jul 31, 2017 54.69 55.15 54.23 54.55 27,379 -0.17(-0.31%)
Jul 28, 2017 55.01 55.20 53.89 54.72 33,421 -0.30(-0.54%)
Jul 27, 2017 56.57 56.57 54.78 55.01 23,900 -1.63(-2.87%)
Jul 26, 2017 56.27 56.70 55.88 56.64 28,337 +0.23(+0.41%)
Jul 25, 2017 56.00 56.67 56.00 56.41 37,040 +0.57(+1.03%)
Jul 24, 2017 55.61 55.90 55.01 55.84 32,601 +0.19(+0.34%)
Jul 21, 2017 55.16 55.89 54.33 55.65 34,686 +0.94(+1.71%)
Jul 20, 2017 54.34 52.91 54.71 28,098 +0.36(+0.67%)
Jul 19, 2017 54.09 54.76 53.52 54.34 19,852 +0.39(+0.73%)
Jul 18, 2017 52.70 54.07 52.70 53.95 33,294 +0.99(+1.86%)
Jul 17, 2017 52.87 53.23 52.72 52.97 25,950 +0.08(+0.14%)
Jul 14, 2017 53.46 53.46 52.26 52.89 24,921 -0.72(-1.34%)
Jul 13, 2017 52.84 53.63 52.04 53.61 42,372 +0.78(+1.47%)
Jul 12, 2017 52.69 53.16 51.90 52.83 25,025 +0.44(+0.84%)
Jul 11, 2017 52.87 52.87 52.05 52.39 32,816 -0.22(-0.42%)
Jul 10, 2017 53.14 53.67 52.33 52.61 25,219 -0.54(-1.01%)
Jul 07, 2017 52.80 53.40 52.56 53.15 24,444 +0.68(+1.30%)
Jul 06, 2017 53.00 53.28 52.29 52.47 31,016 -0.86(-1.62%)
Jul 05, 2017 54.38 54.64 52.75 53.33 23,761 -1.23(-2.26%)
Jul 03, 2017 53.32 55.04 52.02 54.56 26,280 +1.43(+2.68%)
Jun 30, 2017 53.61 53.81 53.07 53.14 38,161 -0.35(-0.66%)
Jun 29, 2017 52.33 53.54 52.21 53.49 37,859 +1.17(+2.23%)
Jun 28, 2017 54.80 55.74 51.86 52.32 82,475 -2.39(-4.37%)
Jun 27, 2017 55.66 55.77 54.34 54.72 27,319 -1.07(-1.92%)
Jun 26, 2017 56.10 56.54 55.55 55.79 36,855 -0.34(-0.61%)
Jun 23, 2017 55.67 56.39 55.33 56.13 136,107 +0.49(+0.88%)
Jun 22, 2017 55.44 56.32 55.42 55.65 19,138 +0.21(+0.38%)
Jun 21, 2017 56.19 56.47 55.21 55.44 24,656 -0.76(-1.35%)
Jun 20, 2017 56.33 57.25 55.91 56.19 24,006 -0.12(-0.22%)
Jun 19, 2017 57.59 57.88 55.80 56.32 62,014 -1.34(-2.32%)
Jun 16, 2017 58.04 59.49 56.71 57.66 315,770 -0.99(-1.68%)
Jun 15, 2017 57.87 58.73 56.23 58.64 41,738 +0.73(+1.26%)
Jun 14, 2017 57.88 58.11 55.65 57.92 44,285 +0.48(+0.83%)
Jun 13, 2017 55.93 57.81 55.93 57.44 58,430 +1.90(+3.41%)
Jun 12, 2017 55.40 56.02 55.11 55.54 54,113 +0.35(+0.64%)
Jun 09, 2017 54.09 55.45 53.63 55.19 43,778 +1.00(+1.84%)
Jun 08, 2017 52.73 54.44 52.32 54.19 49,029 +1.37(+2.59%)
Jun 07, 2017 52.14 53.34 52.07 52.82 34,174 +0.75(+1.43%)
Jun 06, 2017 51.85 52.38 51.42 52.08 31,071 -0.01(-0.02%)
Jun 05, 2017 52.87 53.21 51.71 52.09 27,684 -0.38(-0.73%)
Jun 02, 2017 51.72 53.37 51.72 52.47 35,830 +0.76(+1.46%)
Jun 01, 2017 50.86 51.72 50.65 51.71 21,263 +0.92(+1.81%)
May 31, 2017 50.55 51.24 50.42 50.79 24,288 +0.29(+0.57%)
May 30, 2017 50.52 50.73 50.34 50.51 14,730 -0.16(-0.31%)
May 26, 2017 50.82 51.10 50.15 50.66 17,363 -0.31(-0.62%)
May 25, 2017 50.56 51.02 50.47 50.98 16,605 +0.53(+1.06%)
May 24, 2017 51.11 51.49 50.28 50.44 19,946 -0.65(-1.27%)
May 23, 2017 50.43 51.17 50.43 51.09 19,232 +0.68(+1.34%)
May 22, 2017 50.02 50.88 49.97 50.41 17,258 +0.47(+0.93%)
May 19, 2017 49.96 50.38 49.65 49.95 31,674 +0.14(+0.29%)
May 18, 2017 51.12 51.12 49.79 49.80 24,371 -1.21(-2.37%)
May 17, 2017 51.17 51.59 49.54 51.01 52,052 -0.56(-1.09%)
May 16, 2017 50.40 51.99 50.14 51.58 57,703 +1.34(+2.67%)
May 15, 2017 50.50 50.64 50.07 50.23 24,086 -0.19(-0.38%)
May 12, 2017 50.12 50.67 49.81 50.42 17,735 +0.34(+0.68%)
May 11, 2017 49.38 50.31 48.31 50.08 27,377 +0.80(+1.62%)
May 10, 2017 49.54 49.81 48.82 49.28 39,783 -0.39(-0.79%)
May 09, 2017 50.75 51.00 49.32 49.67 37,074 -1.02(-2.01%)
May 08, 2017 50.92 51.16 50.26 50.69 21,037 +0.00(+0.00%)
May 05, 2017 50.85 51.24 50.59 50.69 16,939 -0.12(-0.24%)
May 04, 2017 50.95 51.11 50.46 50.81 38,420 -0.06(-0.11%)
May 03, 2017 50.69 51.19 50.55 50.87 41,571 +0.06(+0.11%)
May 02, 2017 51.24 51.35 50.71 50.81 13,401 -0.30(-0.58%)
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.