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 (%)
May 29, 2015 32.05 32.29 31.89 32.14 30,265 -0.02(-0.06%)
May 28, 2015 31.95 32.34 31.57 32.15 21,909 +0.17(+0.53%)
May 27, 2015 31.68 32.25 31.68 31.98 25,090 +0.53(+1.70%)
May 26, 2015 31.74 31.75 31.07 31.45 32,688 -0.37(-1.17%)
May 22, 2015 32.14 31.82 31.82 31.82 25,855 -0.24(-0.73%)
May 21, 2015 31.88 32.18 31.67 32.06 25,031 +0.28(+0.88%)
May 20, 2015 31.65 31.98 31.59 31.78 16,170 +0.13(+0.40%)
May 19, 2015 32.54 32.55 31.51 31.65 49,739 -0.89(-2.73%)
May 18, 2015 32.67 32.75 32.40 32.54 20,441 -0.08(-0.25%)
May 15, 2015 32.06 32.69 31.91 32.62 36,504 +0.89(+2.80%)
May 14, 2015 31.26 31.75 31.26 31.73 21,223 +0.71(+2.31%)
May 13, 2015 31.16 31.26 30.82 31.02 16,631 -0.22(-0.70%)
May 12, 2015 31.23 31.46 30.85 31.23 32,280 -0.12(-0.38%)
May 11, 2015 31.48 32.00 31.23 31.35 16,285 -0.25(-0.80%)
May 08, 2015 32.06 32.06 31.02 31.60 34,240 +0.02(+0.06%)
May 07, 2015 32.00 32.25 31.59 31.59 27,029 -0.61(-1.88%)
May 06, 2015 31.50 32.34 31.45 32.19 40,821 +0.89(+2.83%)
May 05, 2015 32.20 32.22 30.99 31.31 48,241 -1.08(-3.33%)
May 04, 2015 32.57 33.07 32.25 32.38 22,035 -0.21(-0.64%)
May 01, 2015 32.62 32.69 31.95 32.59 30,584 +0.01(+0.03%)
Apr 30, 2015 33.09 33.20 32.40 32.58 39,396 -0.73(-2.20%)
Apr 29, 2015 33.17 33.54 33.17 33.31 30,912 -0.13(-0.38%)
Apr 28, 2015 33.44 33.58 33.13 33.44 37,145 +0.14(+0.41%)
Apr 27, 2015 33.17 33.39 32.59 33.31 28,917 +0.18(+0.55%)
Apr 24, 2015 32.64 33.12 32.64 33.12 22,949 +0.42(+1.27%)
Apr 23, 2015 32.75 33.04 32.50 32.71 39,756 -0.22(-0.66%)
Apr 22, 2015 33.14 33.14 32.75 32.93 8,822 -0.07(-0.22%)
Apr 21, 2015 33.14 33.20 32.82 33.00 16,591 +0.02(+0.05%)
Apr 20, 2015 32.42 32.99 32.42 32.98 29,474 +0.58(+1.79%)
Apr 17, 2015 32.61 32.87 32.35 32.40 36,502 -0.42(-1.27%)
Apr 16, 2015 33.28 33.47 32.65 32.82 60,041 -0.43(-1.28%)
Apr 15, 2015 33.23 33.46 32.94 33.24 27,391 -0.08(-0.24%)
Apr 14, 2015 33.26 33.66 33.26 33.32 38,141 +0.05(+0.16%)
Apr 13, 2015 33.71 33.73 33.06 33.27 35,497 -0.24(-0.73%)
Apr 10, 2015 33.06 33.90 32.85 33.51 27,854 +0.57(+1.73%)
Apr 09, 2015 33.29 33.29 32.58 32.94 14,080 -0.38(-1.14%)
Apr 08, 2015 33.27 33.77 33.23 33.32 25,869 +0.00(+0.00%)
Apr 07, 2015 33.77 33.97 33.31 33.32 29,081 -0.28(-0.83%)
Apr 06, 2015 33.88 34.38 33.54 33.60 20,232 -0.34(-1.01%)
Apr 02, 2015 33.51 33.95 33.95 33.95 41,103 +0.28(+0.83%)
Apr 01, 2015 32.64 33.78 32.48 33.67 58,239 +0.79(+2.39%)
Mar 31, 2015 33.21 33.69 32.68 32.88 39,731 -0.50(-1.49%)
Mar 30, 2015 32.99 33.82 32.95 33.38 22,440 +0.33(+1.01%)
Mar 27, 2015 33.15 33.50 32.83 33.04 25,715 +0.05(+0.14%)
Mar 26, 2015 33.15 33.97 32.93 33.00 39,351 -0.28(-0.84%)
Mar 25, 2015 33.54 34.12 33.15 33.28 24,196 -0.16(-0.49%)
Mar 24, 2015 33.97 34.17 33.31 33.44 16,465 -0.43(-1.28%)
Mar 23, 2015 34.05 34.51 33.78 33.88 25,464 -0.29(-0.85%)
Mar 20, 2015 33.17 34.52 33.17 34.16 170,565 +1.10(+3.34%)
Mar 19, 2015 33.40 33.56 32.92 33.06 43,704 -0.16(-0.49%)
Mar 18, 2015 32.91 33.28 32.65 33.22 39,970 +0.33(+0.99%)
Mar 17, 2015 32.79 32.94 32.50 32.90 60,786 +0.33(+1.00%)
Mar 16, 2015 33.80 33.80 32.40 32.57 63,425 -0.74(-2.23%)
Mar 13, 2015 33.60 33.69 32.92 33.31 20,223 -0.43(-1.29%)
Mar 12, 2015 33.12 33.76 33.11 33.75 20,655 +0.76(+2.30%)
Mar 11, 2015 32.74 33.21 32.59 32.99 35,220 +0.28(+0.86%)
Mar 10, 2015 32.96 33.13 32.64 32.71 24,341 -0.41(-1.23%)
Mar 09, 2015 32.75 33.23 32.75 33.12 14,715 +0.40(+1.22%)
Mar 06, 2015 33.41 33.60 32.60 32.72 39,325 -0.97(-2.87%)
Mar 05, 2015 33.63 33.99 33.31 33.69 21,683 +0.20(+0.59%)
Mar 04, 2015 33.42 33.62 33.62 33.49 26,242 -0.14(-0.40%)
Mar 03, 2015 33.78 34.08 33.38 33.62 21,745 -0.12(-0.35%)
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.