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 29, 2016 47.48 48.41 47.32 47.83 48,625 +0.24(+0.51%)
Jul 28, 2016 47.92 48.18 47.57 47.59 43,574 -0.51(-1.05%)
Jul 27, 2016 48.02 48.56 47.33 48.09 91,797 -0.09(-0.19%)
Jul 26, 2016 48.99 49.10 48.09 48.19 52,569 -0.77(-1.57%)
Jul 25, 2016 49.08 49.08 48.54 48.96 41,868 -0.19(-0.38%)
Jul 22, 2016 48.60 49.49 48.60 49.14 23,240 +0.58(+1.20%)
Jul 21, 2016 48.73 48.86 48.23 48.56 29,794 -0.41(-0.84%)
Jul 20, 2016 48.55 49.21 48.28 48.97 38,480 +0.51(+1.04%)
Jul 19, 2016 47.85 48.48 47.83 48.47 41,107 +0.37(+0.78%)
Jul 18, 2016 48.67 48.90 48.07 48.09 33,426 -0.61(-1.25%)
Jul 15, 2016 48.03 48.99 48.03 48.70 43,989 +0.92(+1.92%)
Jul 14, 2016 49.48 49.48 47.68 47.78 96,390 -1.71(-3.46%)
Jul 13, 2016 49.85 50.05 49.35 49.50 36,557 -0.11(-0.23%)
Jul 12, 2016 50.14 50.14 49.29 49.61 54,952 -0.61(-1.21%)
Jul 11, 2016 50.49 50.76 49.78 50.22 55,807 -0.28(-0.56%)
Jul 08, 2016 50.39 50.78 50.30 50.50 79,486 +0.20(+0.39%)
Jul 07, 2016 51.97 51.97 50.17 50.30 87,452 -1.85(-3.54%)
Jul 05, 2016 52.11 52.50 51.91 52.15 60,169 +0.07(+0.13%)
Jul 01, 2016 52.70 52.09 52.09 52.09 54,218 -0.57(-1.09%)
Jun 30, 2016 51.40 52.72 51.22 52.66 89,542 +1.55(+3.02%)
Jun 29, 2016 51.77 52.36 50.96 51.11 44,448 -0.11(-0.22%)
Jun 28, 2016 51.98 52.68 50.79 51.22 64,157 -0.55(-1.07%)
Jun 27, 2016 51.06 51.96 50.62 51.78 71,637 +0.78(+1.52%)
Jun 24, 2016 48.29 51.19 48.06 51.00 215,019 +1.08(+2.16%)
Jun 23, 2016 49.50 50.15 49.32 49.92 54,074 +0.65(+1.31%)
Jun 22, 2016 50.19 50.23 48.92 49.27 79,770 -0.63(-1.26%)
Jun 21, 2016 49.32 50.06 48.72 49.90 53,444 +0.78(+1.58%)
Jun 20, 2016 48.98 49.65 48.54 49.12 63,459 +0.62(+1.27%)
Jun 17, 2016 49.26 49.26 47.43 48.51 275,148 -0.90(-1.82%)
Jun 16, 2016 49.17 49.56 48.84 49.41 63,665 +0.35(+0.71%)
Jun 15, 2016 49.57 49.79 48.57 49.06 49,905 -0.32(-0.65%)
Jun 14, 2016 48.32 49.48 48.20 49.38 43,408 +0.71(+1.46%)
Jun 13, 2016 48.97 49.55 48.97 48.67 37,072 -0.45(-0.92%)
Jun 10, 2016 48.55 49.17 48.08 49.11 34,994 +0.53(+1.10%)
Jun 09, 2016 48.56 49.10 48.50 48.58 28,860 +0.02(+0.04%)
Jun 08, 2016 47.48 48.63 47.31 48.56 41,679 +1.15(+2.43%)
Jun 07, 2016 47.01 47.83 46.99 47.41 40,095 +0.47(+1.00%)
Jun 06, 2016 46.98 47.73 46.60 46.94 35,408 +0.25(+0.54%)
Jun 03, 2016 45.72 46.75 45.72 46.69 33,609 +0.50(+1.09%)
Jun 02, 2016 46.28 46.28 45.25 46.19 22,539 -0.20(-0.43%)
Jun 01, 2016 45.13 46.50 45.04 46.39 39,822 +1.20(+2.65%)
May 31, 2016 45.51 45.62 44.86 45.19 51,705 -0.20(-0.43%)
May 27, 2016 44.97 45.39 45.39 45.39 33,939 +0.44(+0.99%)
May 26, 2016 44.70 45.33 44.70 44.94 22,151 +0.27(+0.60%)
May 25, 2016 45.00 45.00 44.39 44.67 43,940 -0.23(-0.52%)
May 24, 2016 43.97 44.96 43.97 44.91 32,689 +1.46(+3.37%)
May 23, 2016 43.65 44.02 43.31 43.44 32,130 -0.20(-0.45%)
May 20, 2016 43.75 43.90 43.39 43.64 24,912 +0.15(+0.34%)
May 19, 2016 43.56 43.71 42.94 43.49 37,041 -0.07(-0.17%)
May 18, 2016 43.04 44.11 42.55 43.56 44,206 +0.14(+0.32%)
May 17, 2016 45.34 45.34 43.00 43.42 82,422 -2.17(-4.76%)
May 16, 2016 45.47 45.95 45.19 45.60 56,460 -0.08(-0.18%)
May 13, 2016 44.97 45.74 44.71 45.68 56,864 +0.44(+0.97%)
May 12, 2016 45.47 46.11 45.17 45.24 40,090 -0.38(-0.84%)
May 11, 2016 45.90 46.20 45.27 45.62 39,199 -0.48(-1.05%)
May 10, 2016 45.30 46.55 45.27 46.11 57,738 +0.70(+1.54%)
May 09, 2016 44.35 45.51 44.35 45.41 32,287 +0.80(+1.80%)
May 06, 2016 43.89 44.66 43.89 44.61 31,583 +0.34(+0.76%)
May 05, 2016 45.19 45.19 44.09 44.27 24,435 -0.63(-1.41%)
May 04, 2016 44.26 45.27 44.26 44.91 24,736 +0.45(+1.01%)
May 03, 2016 44.37 44.83 44.07 44.46 27,939 -0.05(-0.10%)
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.