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 (%)
May 31, 2018 63.21 64.02 62.34 63.05 97,484 +0.17(+0.27%)
May 30, 2018 63.14 64.14 62.63 62.88 99,761 -0.25(-0.40%)
May 29, 2018 61.91 63.42 61.08 63.13 32,948 +1.06(+1.71%)
May 25, 2018 62.07 62.07 62.07 0 -0.70(-1.12%)
May 24, 2018 62.11 63.58 61.76 62.77 38,041 +0.65(+1.05%)
May 23, 2018 61.61 62.65 61.55 62.12 53,024 +0.63(+1.03%)
May 22, 2018 61.98 62.36 61.49 61.49 54,883 -0.64(-1.03%)
May 21, 2018 62.16 62.48 61.47 62.13 30,863 +0.15(+0.24%)
May 18, 2018 62.27 62.48 61.26 61.98 67,754 +0.01(+0.02%)
May 17, 2018 62.39 62.68 61.83 61.97 57,612 -0.40(-0.64%)
May 16, 2018 62.37 62.81 61.81 62.37 67,385 +0.00(+0.00%)
May 15, 2018 63.27 63.30 61.49 62.37 58,656 -0.89(-1.41%)
May 14, 2018 65.19 65.39 63.11 63.27 83,602 -2.15(-3.29%)
May 11, 2018 66.05 66.05 65.09 65.42 52,411 -0.63(-0.96%)
May 10, 2018 66.28 66.39 65.46 66.05 34,640 -0.14(-0.21%)
May 09, 2018 66.30 66.40 65.42 66.18 24,111 -0.02(-0.03%)
May 08, 2018 66.37 66.76 65.40 66.20 54,892 -0.22(-0.34%)
May 07, 2018 66.66 67.09 66.37 66.43 48,335 -0.59(-0.89%)
May 04, 2018 66.75 67.37 66.26 67.02 33,209 +0.16(+0.23%)
May 03, 2018 66.12 67.29 65.76 66.86 40,607 +0.53(+0.81%)
May 02, 2018 66.94 67.16 65.67 66.33 62,444 -0.92(-1.37%)
May 01, 2018 66.14 67.80 65.48 67.25 33,536 +1.13(+1.71%)
Apr 30, 2018 66.82 66.82 65.64 66.13 84,130 -0.65(-0.98%)
Apr 27, 2018 67.01 67.36 66.46 66.78 64,965 -0.22(-0.33%)
Apr 26, 2018 65.12 67.58 64.86 67.00 325,708 +1.16(+1.76%)
Apr 25, 2018 66.07 66.56 64.60 65.84 63,995 -0.17(-0.25%)
Apr 24, 2018 63.99 66.36 63.78 66.01 60,284 +2.02(+3.16%)
Apr 23, 2018 63.65 64.44 61.95 63.99 61,405 +0.38(+0.60%)
Apr 20, 2018 62.72 63.67 61.56 63.61 162,211 +0.86(+1.36%)
Apr 19, 2018 62.54 63.12 62.20 62.75 44,448 +0.08(+0.12%)
Apr 18, 2018 62.79 64.83 62.63 62.67 40,972 -0.19(-0.31%)
Apr 17, 2018 62.42 63.21 61.66 62.87 43,115 +0.64(+1.03%)
Apr 16, 2018 61.63 62.28 60.97 62.23 30,429 +0.61(+0.99%)
Apr 13, 2018 61.27 61.79 60.23 61.61 84,185 +0.29(+0.48%)
Apr 12, 2018 61.77 61.98 60.18 61.32 149,574 -0.42(-0.68%)
Apr 11, 2018 60.46 62.36 60.28 61.74 83,948 +1.23(+2.02%)
Apr 10, 2018 60.46 61.23 59.85 60.51 106,377 +0.27(+0.45%)
Apr 09, 2018 60.73 61.26 59.95 60.24 50,437 -0.48(-0.78%)
Apr 06, 2018 60.58 61.25 59.89 60.72 60,448 -0.24(-0.40%)
Apr 05, 2018 59.62 61.50 58.85 60.96 179,827 +1.52(+2.55%)
Apr 04, 2018 58.95 59.98 58.04 59.45 49,644 -0.08(-0.13%)
Apr 03, 2018 57.89 59.62 57.29 59.52 73,806 +1.65(+2.86%)
Apr 02, 2018 58.74 59.93 57.14 57.87 89,717 -0.99(-1.69%)
Mar 29, 2018 58.86 58.86 58.86 0 -0.07(-0.12%)
Mar 28, 2018 59.73 60.36 58.47 58.93 89,625 -0.82(-1.37%)
Mar 27, 2018 59.26 60.53 59.07 59.75 94,375 +0.31(+0.52%)
Mar 26, 2018 58.49 59.44 58.05 59.44 99,533 +1.34(+2.31%)
Mar 23, 2018 59.21 59.37 57.70 58.09 129,482 -1.05(-1.78%)
Mar 22, 2018 59.68 59.80 58.52 59.14 131,026 -0.53(-0.90%)
Mar 21, 2018 58.38 59.80 58.12 59.68 132,648 +1.29(+2.22%)
Mar 20, 2018 59.85 59.92 58.20 58.39 120,519 -1.51(-2.52%)
Mar 19, 2018 58.10 60.05 57.79 59.89 128,949 +1.40(+2.39%)
Mar 16, 2018 56.14 58.59 55.74 58.49 450,688 +2.40(+4.28%)
Mar 15, 2018 54.70 56.35 53.48 56.09 520,655 +4.97(+9.72%)
Mar 14, 2018 50.98 51.60 50.54 51.12 45,253 +0.37(+0.73%)
Mar 13, 2018 50.94 52.29 50.57 50.75 56,624 +0.11(+0.21%)
Mar 12, 2018 49.72 51.59 49.72 50.64 49,363 +0.88(+1.76%)
Mar 09, 2018 49.05 49.98 48.16 49.77 40,732 +0.95(+1.95%)
Mar 08, 2018 49.10 49.24 47.96 48.82 35,588 -0.14(-0.28%)
Mar 07, 2018 47.76 49.21 47.51 48.95 45,886 +1.20(+2.50%)
Mar 06, 2018 48.80 48.88 47.70 47.76 35,788 -1.13(-2.31%)
Mar 05, 2018 48.13 49.21 48.13 48.88 49,668 +0.60(+1.25%)
Mar 02, 2018 48.83 49.91 48.06 48.28 50,670 -0.80(-1.62%)
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.