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 (%)
Dec 30, 2016 52.90 52.90 52.90 0 -0.27(-0.50%)
Dec 29, 2016 52.66 53.20 52.57 53.16 28,031 +0.90(+1.72%)
Dec 28, 2016 53.04 53.19 52.22 52.26 15,804 -0.90(-1.69%)
Dec 27, 2016 52.80 53.42 52.80 53.16 15,884 +0.17(+0.32%)
Dec 23, 2016 52.99 52.99 52.99 0 +0.55(+1.05%)
Dec 22, 2016 52.52 52.85 52.22 52.44 28,245 -0.19(-0.36%)
Dec 21, 2016 52.78 53.27 52.58 52.63 22,031 -0.23(-0.43%)
Dec 20, 2016 53.13 53.28 52.60 52.86 21,049 -0.45(-0.84%)
Dec 19, 2016 53.51 53.65 52.18 53.30 47,916 -0.34(-0.64%)
Dec 16, 2016 53.11 54.05 53.11 53.64 145,196 +0.80(+1.52%)
Dec 15, 2016 52.37 53.26 52.16 52.84 44,441 +0.70(+1.34%)
Dec 14, 2016 54.30 54.36 51.95 52.14 55,425 -1.84(-3.40%)
Dec 13, 2016 54.79 55.24 53.86 53.98 56,084 -0.72(-1.32%)
Dec 12, 2016 54.17 54.76 53.86 54.70 32,102 +0.38(+0.70%)
Dec 09, 2016 53.98 54.61 53.51 54.32 31,819 +0.37(+0.68%)
Dec 08, 2016 52.93 53.99 52.56 53.95 36,949 +0.83(+1.57%)
Dec 07, 2016 52.85 53.46 52.85 53.11 22,829 +0.44(+0.83%)
Dec 06, 2016 52.54 53.31 52.54 52.68 30,917 +0.05(+0.09%)
Dec 05, 2016 51.99 52.74 51.11 52.63 48,930 +0.72(+1.39%)
Dec 02, 2016 51.93 52.28 51.44 51.91 27,965 +0.22(+0.42%)
Dec 01, 2016 51.48 52.33 50.98 51.69 40,041 +0.06(+0.11%)
Nov 30, 2016 53.05 53.25 51.27 51.64 47,623 -1.72(-3.23%)
Nov 29, 2016 52.70 53.63 52.70 53.36 25,043 +0.46(+0.86%)
Nov 28, 2016 52.30 53.29 52.13 52.90 31,428 +0.41(+0.79%)
Nov 25, 2016 51.04 52.63 51.04 52.49 16,781 +1.59(+3.13%)
Nov 23, 2016 50.90 50.90 50.90 0 -2.66(-4.96%)
Nov 22, 2016 51.99 54.10 51.91 53.55 74,992 +1.86(+3.59%)
Nov 21, 2016 51.64 51.70 50.58 51.70 31,538 +0.36(+0.70%)
Nov 18, 2016 51.30 51.45 50.90 51.34 52,890 +0.20(+0.39%)
Nov 17, 2016 50.23 51.74 50.17 51.14 44,228 +0.62(+1.23%)
Nov 16, 2016 49.31 50.66 48.40 50.52 77,344 +1.12(+2.27%)
Nov 15, 2016 49.61 50.00 49.23 49.40 35,761 -0.11(-0.23%)
Nov 14, 2016 50.11 50.26 48.70 49.51 60,288 -0.58(-1.17%)
Nov 11, 2016 47.44 51.19 47.12 50.10 92,482 +2.66(+5.60%)
Nov 10, 2016 48.89 48.89 46.51 47.44 55,494 -1.38(-2.82%)
Nov 09, 2016 47.81 48.97 46.71 48.81 34,320 +0.20(+0.41%)
Nov 08, 2016 47.89 49.47 47.89 48.62 57,231 +0.79(+1.66%)
Nov 07, 2016 47.51 47.91 46.94 47.82 28,527 +0.82(+1.74%)
Nov 04, 2016 47.68 47.86 47.00 47.00 32,166 -0.22(-0.46%)
Nov 03, 2016 47.84 48.26 46.95 47.22 46,773 -0.81(-1.69%)
Nov 02, 2016 48.23 48.82 47.51 48.03 38,084 -0.34(-0.70%)
Nov 01, 2016 49.21 49.46 48.37 48.37 28,514 -0.70(-1.42%)
Oct 31, 2016 48.53 49.37 48.19 49.07 29,089 +0.73(+1.52%)
Oct 28, 2016 48.06 48.63 48.03 48.33 34,951 +0.19(+0.39%)
Oct 27, 2016 47.97 48.25 47.67 48.14 31,136 +0.04(+0.08%)
Oct 26, 2016 48.50 48.58 48.02 48.11 23,227 -0.56(-1.14%)
Oct 25, 2016 48.15 49.23 48.15 48.66 33,751 +0.26(+0.55%)
Oct 24, 2016 47.94 48.47 47.94 48.40 20,168 +0.71(+1.48%)
Oct 21, 2016 47.90 48.15 47.47 47.69 40,914 -0.54(-1.11%)
Oct 20, 2016 48.36 48.88 47.53 48.23 31,262 -0.05(-0.10%)
Oct 19, 2016 48.33 48.80 47.96 48.28 20,804 -0.12(-0.25%)
Oct 18, 2016 48.50 49.00 47.83 48.40 24,551 -0.06(-0.12%)
Oct 17, 2016 47.88 48.53 47.87 48.46 18,157 +0.62(+1.30%)
Oct 14, 2016 47.80 48.29 47.64 47.83 36,293 -0.12(-0.26%)
Oct 13, 2016 47.48 48.79 46.76 47.96 46,209 +0.17(+0.35%)
Oct 12, 2016 46.78 47.86 46.64 47.79 29,253 +1.18(+2.53%)
Oct 11, 2016 46.75 46.75 46.17 46.61 30,868 -0.48(-1.02%)
Oct 10, 2016 46.10 47.13 46.09 47.09 27,354 +0.90(+1.96%)
Oct 07, 2016 46.46 46.83 46.14 46.18 25,941 -0.18(-0.39%)
Oct 06, 2016 46.17 46.55 46.15 46.36 83,676 -0.14(-0.30%)
Oct 05, 2016 46.39 46.55 46.14 46.50 43,704 +0.13(+0.28%)
Oct 04, 2016 46.34 46.53 45.97 46.37 78,931 -0.02(-0.04%)
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.