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 (%)
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%)
Mar 02, 2015 33.61 33.77 33.21 33.74 35,294 +0.16(+0.49%)
Feb 27, 2015 34.14 34.25 33.51 33.58 20,938 -0.52(-1.54%)
Feb 26, 2015 34.06 34.54 33.88 34.10 32,470 +0.15(+0.45%)
Feb 25, 2015 34.13 34.60 33.94 33.95 23,736 -0.18(-0.53%)
Feb 24, 2015 33.89 34.37 33.79 34.13 29,103 +0.37(+1.09%)
Feb 23, 2015 33.50 34.02 33.39 33.76 31,151 +0.08(+0.24%)
Feb 20, 2015 34.13 34.14 33.49 33.68 25,369 -0.35(-1.03%)
Feb 19, 2015 33.71 34.14 33.38 34.03 24,888 +0.36(+1.07%)
Feb 18, 2015 33.31 34.13 33.26 33.67 24,416 +0.40(+1.22%)
Feb 17, 2015 33.56 34.07 33.01 33.27 30,627 -0.32(-0.96%)
Feb 13, 2015 33.66 33.59 33.59 33.59 24,809 -0.03(-0.08%)
Feb 12, 2015 32.80 33.65 32.65 33.62 32,742 +1.16(+3.57%)
Feb 11, 2015 32.80 33.17 32.41 32.46 17,302 -0.29(-0.88%)
Feb 10, 2015 32.62 33.01 32.46 32.75 22,399 +0.30(+0.91%)
Feb 09, 2015 32.49 33.15 32.36 32.45 51,612 -0.04(-0.11%)
Feb 06, 2015 32.82 33.02 32.44 32.48 23,092 -0.41(-1.26%)
Feb 05, 2015 32.76 33.00 32.46 32.90 16,693 +0.46(+1.41%)
Feb 04, 2015 33.02 33.02 32.36 32.44 21,299 -0.57(-1.72%)
Feb 03, 2015 32.47 33.02 32.30 33.01 29,131 +0.59(+1.83%)
Feb 02, 2015 32.36 32.77 31.92 32.41 16,682 +0.09(+0.28%)
Jan 30, 2015 33.32 33.75 32.27 32.32 26,219 -1.34(-3.98%)
Jan 29, 2015 32.66 33.66 32.66 33.66 16,478 +1.01(+3.08%)
Jan 28, 2015 33.86 33.99 32.64 32.66 23,407 -0.84(-2.50%)
Jan 27, 2015 33.22 33.73 33.17 33.49 23,002 +0.08(+0.24%)
Jan 26, 2015 33.87 33.95 33.25 33.41 15,944 -0.31(-0.93%)
Jan 23, 2015 32.92 34.65 32.57 33.73 85,032 +0.54(+1.63%)
Jan 22, 2015 32.51 33.20 32.13 33.19 38,181 +0.93(+2.87%)
Jan 21, 2015 32.32 32.82 32.19 32.26 16,338 -0.17(-0.53%)
Jan 20, 2015 32.42 32.54 32.11 32.43 15,769 -0.11(-0.33%)
Jan 16, 2015 31.87 32.55 31.74 32.54 17,719 +0.53(+1.66%)
Jan 15, 2015 32.34 32.34 31.81 32.01 16,267 -0.35(-1.08%)
Jan 14, 2015 31.86 32.55 31.86 32.36 14,682 +0.23(+0.73%)
Jan 13, 2015 31.93 32.57 31.61 32.13 32,501 +0.40(+1.28%)
Jan 12, 2015 31.77 32.10 31.52 31.72 22,414 +0.03(+0.09%)
Jan 09, 2015 32.11 32.11 31.66 31.69 14,699 -0.32(-1.01%)
Jan 08, 2015 32.15 32.30 31.79 32.02 24,078 +0.08(+0.25%)
Jan 07, 2015 31.87 31.99 31.57 31.94 14,394 +0.31(+0.99%)
Jan 06, 2015 32.00 32.76 31.60 31.62 22,852 -0.37(-1.15%)
Jan 05, 2015 32.37 32.54 31.78 31.99 23,968 -0.48(-1.47%)
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.