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 (%)
Aug 31, 2015 31.48 32.07 31.37 31.93 40,361 +0.23(+0.72%)
Aug 28, 2015 31.64 31.97 31.39 31.70 28,486 +0.19(+0.60%)
Aug 27, 2015 31.68 31.68 30.91 31.51 37,721 +0.12(+0.38%)
Aug 26, 2015 31.91 31.91 31.00 31.39 26,201 +0.15(+0.47%)
Aug 25, 2015 32.35 32.35 31.00 31.24 38,434 -0.32(-1.01%)
Aug 24, 2015 31.02 32.34 30.50 31.56 43,529 -0.44(-1.37%)
Aug 21, 2015 30.72 32.23 30.72 32.00 54,091 +0.73(+2.33%)
Aug 20, 2015 31.51 31.97 31.25 31.27 33,316 -0.57(-1.78%)
Aug 19, 2015 31.68 32.07 31.39 31.84 14,400 +0.14(+0.43%)
Aug 18, 2015 32.03 32.23 31.68 31.70 25,388 -0.37(-1.17%)
Aug 17, 2015 32.15 32.20 31.92 32.07 14,937 +0.03(+0.09%)
Aug 14, 2015 31.64 32.21 31.43 32.05 23,046 +0.50(+1.59%)
Aug 13, 2015 31.67 31.86 31.41 31.54 35,032 -0.16(-0.52%)
Aug 12, 2015 31.44 31.88 31.22 31.71 19,047 +0.06(+0.20%)
Aug 11, 2015 31.45 31.65 31.03 31.64 40,621 +0.45(+1.43%)
Aug 10, 2015 30.87 31.74 30.77 31.20 45,789 +0.39(+1.27%)
Aug 07, 2015 30.65 30.94 30.22 30.81 41,067 +0.06(+0.21%)
Aug 06, 2015 30.97 31.00 30.57 30.74 28,003 -0.15(-0.50%)
Aug 05, 2015 30.89 31.07 30.77 30.90 26,506 +0.17(+0.56%)
Aug 04, 2015 31.09 31.25 30.63 30.72 27,680 -0.35(-1.12%)
Aug 03, 2015 31.12 31.47 30.77 31.07 33,114 +0.04(+0.12%)
Jul 31, 2015 30.72 31.36 30.72 31.03 26,960 +0.30(+0.98%)
Jul 30, 2015 31.00 31.08 30.73 30.73 29,227 -0.39(-1.26%)
Jul 29, 2015 31.21 31.46 31.02 31.12 19,101 -0.26(-0.81%)
Jul 28, 2015 31.42 31.49 30.99 31.38 25,420 -0.05(-0.15%)
Jul 27, 2015 30.95 31.60 30.87 31.43 28,423 +0.43(+1.38%)
Jul 24, 2015 30.82 31.47 30.78 31.00 43,837 +0.17(+0.56%)
Jul 23, 2015 31.78 31.91 30.79 30.82 20,482 -0.82(-2.59%)
Jul 22, 2015 31.93 31.97 31.55 31.64 17,383 -0.11(-0.34%)
Jul 21, 2015 32.28 32.44 31.45 31.75 27,644 -0.34(-1.05%)
Jul 20, 2015 32.38 32.38 31.83 32.09 26,043 -0.16(-0.48%)
Jul 17, 2015 32.61 32.61 32.12 32.25 34,586 -0.29(-0.90%)
Jul 16, 2015 32.26 32.64 32.10 32.54 18,390 +0.46(+1.45%)
Jul 15, 2015 32.16 32.26 31.83 32.07 11,636 -0.12(-0.37%)
Jul 14, 2015 32.30 32.30 32.00 32.19 16,404 +0.04(+0.11%)
Jul 13, 2015 32.26 32.29 32.03 32.15 22,309 +0.11(+0.34%)
Jul 10, 2015 32.10 32.27 31.87 32.05 37,440 +0.22(+0.69%)
Jul 09, 2015 32.00 32.13 31.40 31.83 36,266 +0.13(+0.40%)
Jul 08, 2015 31.65 31.91 31.56 31.70 26,503 -0.10(-0.32%)
Jul 07, 2015 31.46 31.89 31.36 31.80 35,023 +0.39(+1.25%)
Jul 06, 2015 31.28 31.57 31.21 31.41 20,743 +0.09(+0.29%)
Jul 02, 2015 31.33 31.32 31.32 31.32 22,047 -0.05(-0.15%)
Jul 01, 2015 31.23 31.47 31.01 31.36 44,596 +0.22(+0.70%)
Jun 30, 2015 31.48 31.48 30.82 31.14 48,264 +0.01(+0.03%)
Jun 29, 2015 31.41 31.53 31.10 31.13 29,837 -0.43(-1.36%)
Jun 26, 2015 31.45 31.60 31.12 31.56 67,847 +0.26(+0.82%)
Jun 25, 2015 31.53 31.53 31.14 31.31 28,521 +0.01(+0.03%)
Jun 24, 2015 31.06 31.67 31.06 31.30 39,152 +0.15(+0.47%)
Jun 23, 2015 30.88 31.28 30.67 31.15 20,080 +0.33(+1.06%)
Jun 22, 2015 30.74 30.88 30.54 30.82 27,885 +0.26(+0.84%)
Jun 19, 2015 30.65 30.82 30.42 30.57 212,885 +0.05(+0.18%)
Jun 18, 2015 30.45 30.81 30.40 30.51 91,729 -0.03(-0.09%)
Jun 17, 2015 30.59 30.75 30.36 30.54 36,204 -0.05(-0.15%)
Jun 16, 2015 30.68 30.85 30.27 30.59 44,739 -0.09(-0.30%)
Jun 15, 2015 31.91 31.91 30.60 30.68 76,527 -1.16(-3.64%)
Jun 12, 2015 32.16 32.31 31.59 31.84 31,185 -0.33(-1.02%)
Jun 11, 2015 32.18 32.62 31.92 32.16 22,719 -0.03(-0.08%)
Jun 10, 2015 32.36 32.62 31.95 32.19 53,668 -0.01(-0.03%)
Jun 09, 2015 32.03 32.33 31.91 32.20 30,244 +0.20(+0.63%)
Jun 08, 2015 31.81 32.30 31.65 32.00 29,376 -0.06(-0.20%)
Jun 05, 2015 31.68 32.07 31.19 32.06 30,652 +0.29(+0.92%)
Jun 04, 2015 31.99 32.33 31.72 31.77 26,680 -0.49(-1.53%)
Jun 03, 2015 32.44 32.52 32.09 32.26 27,929 -0.01(-0.03%)
Jun 02, 2015 32.40 32.70 32.14 32.27 31,222 -0.20(-0.62%)
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.