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 (%)
Sep 29, 2017 57.18 57.27 56.42 57.07 47,553 -0.16(-0.29%)
Sep 28, 2017 56.68 57.41 56.10 57.24 20,927 +0.33(+0.57%)
Sep 27, 2017 56.79 57.35 56.23 56.91 49,441 +0.03(+0.05%)
Sep 26, 2017 56.23 57.25 56.16 56.88 35,356 +0.66(+1.18%)
Sep 25, 2017 55.24 56.29 54.82 56.22 34,081 +0.99(+1.79%)
Sep 22, 2017 55.09 55.51 54.87 55.23 29,615 +0.32(+0.58%)
Sep 21, 2017 54.54 55.32 54.17 54.91 37,874 +0.09(+0.16%)
Sep 20, 2017 54.47 55.00 53.62 54.82 44,327 +0.36(+0.65%)
Sep 19, 2017 54.21 55.01 54.17 54.47 25,906 +0.34(+0.62%)
Sep 18, 2017 54.15 54.36 53.60 54.13 38,998 +0.23(+0.43%)
Sep 15, 2017 54.06 54.09 53.77 53.90 116,722 -0.01(-0.02%)
Sep 14, 2017 53.52 54.03 53.52 53.91 43,146 +0.58(+1.08%)
Sep 13, 2017 52.79 53.52 52.60 53.33 36,456 +0.55(+1.04%)
Sep 12, 2017 54.08 54.08 52.51 52.78 23,383 -1.30(-2.40%)
Sep 11, 2017 54.24 54.28 53.37 54.08 26,811 -0.32(-0.58%)
Sep 08, 2017 52.67 54.50 52.36 54.40 23,928 +1.16(+2.19%)
Sep 07, 2017 53.33 53.33 52.15 53.23 15,857 -0.18(-0.34%)
Sep 06, 2017 51.80 53.60 51.72 53.42 54,780 +1.62(+3.12%)
Sep 05, 2017 51.66 52.36 51.50 51.80 31,770 +0.22(+0.43%)
Sep 01, 2017 52.06 52.44 51.55 51.58 33,264 -0.63(-1.20%)
Aug 31, 2017 52.01 52.55 51.86 52.20 35,665 +0.19(+0.37%)
Aug 30, 2017 52.61 52.94 52.01 52.01 18,103 -0.79(-1.50%)
Aug 29, 2017 52.93 53.21 52.55 52.80 22,367 -0.11(-0.20%)
Aug 28, 2017 52.62 53.10 52.37 52.91 22,013 +0.37(+0.71%)
Aug 25, 2017 52.99 53.16 52.46 52.54 34,413 -0.11(-0.22%)
Aug 24, 2017 53.14 53.28 52.55 52.65 24,548 -0.40(-0.76%)
Aug 23, 2017 52.53 53.81 52.41 53.05 51,672 +0.45(+0.86%)
Aug 22, 2017 53.33 53.34 52.47 52.60 61,405 -0.62(-1.17%)
Aug 21, 2017 52.98 53.83 52.98 53.22 35,828 +0.06(+0.11%)
Aug 18, 2017 51.92 53.24 51.81 53.17 43,490 +1.01(+1.95%)
Aug 17, 2017 52.91 53.30 52.15 52.15 20,230 -0.97(-1.82%)
Aug 16, 2017 53.89 53.89 52.94 53.12 21,741 -0.85(-1.58%)
Aug 15, 2017 54.28 54.42 53.67 53.97 19,038 -0.30(-0.55%)
Aug 14, 2017 52.50 54.41 52.50 54.27 30,762 +1.89(+3.60%)
Aug 11, 2017 53.44 53.61 52.11 52.38 31,591 -1.32(-2.46%)
Aug 10, 2017 53.62 54.14 53.62 53.70 21,843 -0.31(-0.57%)
Aug 09, 2017 53.99 54.13 53.52 54.01 16,967 +0.02(+0.04%)
Aug 08, 2017 53.72 54.33 53.55 53.99 22,380 +0.10(+0.18%)
Aug 07, 2017 54.56 54.57 53.89 53.89 17,723 -0.72(-1.31%)
Aug 04, 2017 53.91 54.61 53.69 54.61 18,763 +0.70(+1.30%)
Aug 03, 2017 54.22 54.45 53.73 53.91 20,629 -0.03(-0.05%)
Aug 02, 2017 55.29 55.29 53.86 53.94 42,830 -1.61(-2.90%)
Aug 01, 2017 54.55 55.70 54.32 55.55 38,867 +1.01(+1.84%)
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%)
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.