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 (%)
Feb 29, 2016 38.08 39.29 38.00 38.83 57,816 +0.84(+2.21%)
Feb 26, 2016 39.84 39.84 37.88 37.99 63,696 -1.70(-4.28%)
Feb 25, 2016 39.22 39.75 39.03 39.69 21,475 +0.54(+1.37%)
Feb 24, 2016 38.78 39.28 38.69 39.16 27,883 +0.21(+0.55%)
Feb 23, 2016 39.14 39.40 38.73 38.94 56,915 -0.09(-0.24%)
Feb 22, 2016 38.92 39.36 38.43 39.03 45,106 +0.46(+1.20%)
Feb 19, 2016 38.90 39.28 38.41 38.57 36,597 -0.29(-0.74%)
Feb 18, 2016 38.72 39.31 38.49 38.86 25,183 +0.21(+0.55%)
Feb 17, 2016 39.16 39.16 38.47 38.65 33,172 -0.37(-0.95%)
Feb 16, 2016 39.18 39.18 38.49 39.02 32,767 +0.23(+0.60%)
Feb 12, 2016 39.21 38.78 38.78 38.78 22,254 -0.16(-0.40%)
Feb 11, 2016 38.73 39.16 38.31 38.94 26,877 -0.23(-0.59%)
Feb 10, 2016 39.21 39.80 38.63 39.17 44,687 +0.14(+0.36%)
Feb 09, 2016 39.16 39.44 38.88 39.03 36,509 -0.23(-0.59%)
Feb 08, 2016 37.36 39.29 37.36 39.27 69,836 +1.46(+3.87%)
Feb 05, 2016 38.24 38.44 37.50 37.80 53,874 -0.50(-1.30%)
Feb 04, 2016 38.69 38.95 38.16 38.30 35,234 -0.37(-0.96%)
Feb 03, 2016 39.19 40.30 38.16 38.67 49,564 -0.25(-0.64%)
Feb 02, 2016 39.66 40.24 38.82 38.92 46,413 -0.94(-2.37%)
Feb 01, 2016 38.95 40.67 38.89 39.87 117,925 +0.13(+0.33%)
Jan 29, 2016 38.25 39.91 38.25 39.74 72,662 +1.58(+4.15%)
Jan 28, 2016 38.27 39.21 37.74 38.16 65,999 +0.11(+0.29%)
Jan 27, 2016 37.78 38.35 37.51 38.04 47,535 +0.19(+0.51%)
Jan 26, 2016 37.24 38.16 37.24 37.85 38,171 +0.70(+1.89%)
Jan 25, 2016 37.40 37.73 37.06 37.15 34,014 -0.30(-0.79%)
Jan 22, 2016 36.81 37.86 36.60 37.44 46,676 +0.90(+2.46%)
Jan 21, 2016 36.84 36.97 36.12 36.54 32,491 -0.20(-0.55%)
Jan 20, 2016 36.35 37.26 35.97 36.75 48,478 +0.08(+0.23%)
Jan 19, 2016 36.30 36.94 36.04 36.67 48,805 +0.17(+0.46%)
Jan 15, 2016 35.43 36.50 36.50 36.50 70,868 +0.47(+1.31%)
Jan 14, 2016 35.92 36.56 35.92 36.03 21,634 +0.23(+0.65%)
Jan 13, 2016 36.15 36.47 35.67 35.80 36,149 -0.34(-0.95%)
Jan 12, 2016 36.24 36.33 35.72 36.14 42,270 -0.04(-0.10%)
Jan 11, 2016 36.26 36.56 35.91 36.17 35,042 +0.25(+0.70%)
Jan 08, 2016 35.95 36.33 35.54 35.92 44,522 +0.16(+0.44%)
Jan 07, 2016 35.42 36.02 35.42 35.77 54,817 -0.10(-0.28%)
Jan 06, 2016 35.23 35.92 35.23 35.87 32,547 +0.26(+0.73%)
Jan 05, 2016 35.56 35.88 35.19 35.61 41,271 +0.16(+0.44%)
Jan 04, 2016 35.04 35.62 34.69 35.45 45,188 +0.27(+0.76%)
Dec 31, 2015 36.04 35.18 35.18 35.18 29,708 -0.87(-2.41%)
Dec 30, 2015 36.51 36.61 36.00 36.05 27,217 -0.55(-1.49%)
Dec 29, 2015 36.56 36.85 36.47 36.60 25,199 +0.26(+0.71%)
Dec 28, 2015 36.30 36.51 36.06 36.34 33,203 +0.02(+0.05%)
Dec 24, 2015 36.29 36.32 36.32 36.32 9,074 +0.16(+0.43%)
Dec 23, 2015 36.22 36.50 36.02 36.17 16,555 +0.05(+0.13%)
Dec 22, 2015 35.83 36.24 35.53 36.12 37,482 +0.26(+0.72%)
Dec 21, 2015 35.83 36.08 35.44 35.86 41,498 +0.11(+0.31%)
Dec 18, 2015 34.76 36.96 34.52 35.75 140,663 +0.82(+2.36%)
Dec 17, 2015 35.04 35.34 34.55 34.92 24,307 -0.18(-0.50%)
Dec 16, 2015 34.37 35.17 34.23 35.10 44,677 +1.01(+2.96%)
Dec 15, 2015 33.21 34.17 32.95 34.09 43,022 +1.19(+3.63%)
Dec 14, 2015 32.70 33.09 32.75 32.90 109,816 +0.15(+0.45%)
Dec 11, 2015 32.19 33.05 32.19 32.75 41,836 +0.12(+0.37%)
Dec 10, 2015 33.11 33.23 32.55 32.63 36,188 -0.37(-1.12%)
Dec 09, 2015 33.06 33.30 32.93 33.00 27,501 -0.20(-0.61%)
Dec 08, 2015 32.44 33.27 32.25 33.20 21,128 +0.76(+2.34%)
Dec 07, 2015 33.06 33.24 32.21 32.44 53,146 -0.70(-2.12%)
Dec 04, 2015 32.71 33.24 32.71 33.15 13,863 +0.43(+1.30%)
Dec 03, 2015 32.93 32.99 32.62 32.72 26,983 -0.25(-0.76%)
Dec 02, 2015 33.11 33.18 32.86 32.97 18,932 -0.14(-0.42%)
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.