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 (%)
Apr 30, 2018 66.82 66.82 65.64 66.13 84,130 -0.65(-0.98%)
Apr 27, 2018 67.01 67.36 66.46 66.78 64,965 -0.22(-0.33%)
Apr 26, 2018 65.12 67.58 64.86 67.00 325,708 +1.16(+1.76%)
Apr 25, 2018 66.07 66.56 64.60 65.84 63,995 -0.17(-0.25%)
Apr 24, 2018 63.99 66.36 63.78 66.01 60,284 +2.02(+3.16%)
Apr 23, 2018 63.65 64.44 61.95 63.99 61,405 +0.38(+0.60%)
Apr 20, 2018 62.72 63.67 61.56 63.61 162,211 +0.86(+1.36%)
Apr 19, 2018 62.54 63.12 62.20 62.75 44,448 +0.08(+0.12%)
Apr 18, 2018 62.79 64.83 62.63 62.67 40,972 -0.19(-0.31%)
Apr 17, 2018 62.42 63.21 61.66 62.87 43,115 +0.64(+1.03%)
Apr 16, 2018 61.63 62.28 60.97 62.23 30,429 +0.61(+0.99%)
Apr 13, 2018 61.27 61.79 60.23 61.61 84,185 +0.29(+0.48%)
Apr 12, 2018 61.77 61.98 60.18 61.32 149,574 -0.42(-0.68%)
Apr 11, 2018 60.46 62.36 60.28 61.74 83,948 +1.23(+2.02%)
Apr 10, 2018 60.46 61.23 59.85 60.51 106,377 +0.27(+0.45%)
Apr 09, 2018 60.73 61.26 59.95 60.24 50,437 -0.48(-0.78%)
Apr 06, 2018 60.58 61.25 59.89 60.72 60,448 -0.24(-0.40%)
Apr 05, 2018 59.62 61.50 58.85 60.96 179,827 +1.52(+2.55%)
Apr 04, 2018 58.95 59.98 58.04 59.45 49,644 -0.08(-0.13%)
Apr 03, 2018 57.89 59.62 57.29 59.52 73,806 +1.65(+2.86%)
Apr 02, 2018 58.74 59.93 57.14 57.87 89,717 -0.99(-1.69%)
Mar 29, 2018 58.86 58.86 58.86 0 -0.07(-0.12%)
Mar 28, 2018 59.73 60.36 58.47 58.93 89,625 -0.82(-1.37%)
Mar 27, 2018 59.26 60.53 59.07 59.75 94,375 +0.31(+0.52%)
Mar 26, 2018 58.49 59.44 58.05 59.44 99,533 +1.34(+2.31%)
Mar 23, 2018 59.21 59.37 57.70 58.09 129,482 -1.05(-1.78%)
Mar 22, 2018 59.68 59.80 58.52 59.14 131,026 -0.53(-0.90%)
Mar 21, 2018 58.38 59.80 58.12 59.68 132,648 +1.29(+2.22%)
Mar 20, 2018 59.85 59.92 58.20 58.39 120,519 -1.51(-2.52%)
Mar 19, 2018 58.10 60.05 57.79 59.89 128,949 +1.40(+2.39%)
Mar 16, 2018 56.14 58.59 55.74 58.49 450,688 +2.40(+4.28%)
Mar 15, 2018 54.70 56.35 53.48 56.09 520,655 +4.97(+9.72%)
Mar 14, 2018 50.98 51.60 50.54 51.12 45,253 +0.37(+0.73%)
Mar 13, 2018 50.94 52.29 50.57 50.75 56,624 +0.11(+0.21%)
Mar 12, 2018 49.72 51.59 49.72 50.64 49,363 +0.88(+1.76%)
Mar 09, 2018 49.05 49.98 48.16 49.77 40,732 +0.95(+1.95%)
Mar 08, 2018 49.10 49.24 47.96 48.82 35,588 -0.14(-0.28%)
Mar 07, 2018 47.76 49.21 47.51 48.95 45,886 +1.20(+2.50%)
Mar 06, 2018 48.80 48.88 47.70 47.76 35,788 -1.13(-2.31%)
Mar 05, 2018 48.13 49.21 48.13 48.88 49,668 +0.60(+1.25%)
Mar 02, 2018 48.83 49.91 48.06 48.28 50,670 -0.80(-1.62%)
Mar 01, 2018 49.88 50.80 48.72 49.08 67,581 -1.13(-2.25%)
Feb 28, 2018 51.64 51.85 49.99 50.21 63,091 -1.23(-2.39%)
Feb 27, 2018 52.24 52.59 51.34 51.43 37,988 -0.59(-1.13%)
Feb 26, 2018 51.98 52.39 51.33 52.02 26,119 +0.17(+0.34%)
Feb 23, 2018 51.26 52.13 51.26 51.85 33,007 +0.82(+1.61%)
Feb 22, 2018 51.16 51.64 50.94 51.03 26,626 +0.09(+0.17%)
Feb 21, 2018 50.88 52.12 50.88 50.94 35,331 +0.16(+0.32%)
Feb 20, 2018 51.82 52.01 50.38 50.78 62,734 -1.24(-2.38%)
Feb 16, 2018 52.01 52.01 52.01 0 -0.41(-0.77%)
Feb 15, 2018 51.22 52.47 49.85 52.42 69,354 +1.45(+2.85%)
Feb 14, 2018 51.91 52.27 50.79 50.97 84,680 -0.97(-1.86%)
Feb 13, 2018 53.69 53.69 51.42 51.94 87,789 -1.83(-3.40%)
Feb 12, 2018 54.22 54.22 51.91 53.77 88,544 -0.65(-1.19%)
Feb 09, 2018 50.97 55.10 50.61 54.41 144,396 +3.64(+7.16%)
Feb 08, 2018 49.81 51.36 49.66 50.78 92,707 +1.10(+2.22%)
Feb 07, 2018 50.01 50.27 49.56 49.67 40,156 -0.33(-0.66%)
Feb 06, 2018 49.92 50.67 49.12 50.00 68,394 -0.99(-1.93%)
Feb 05, 2018 51.50 52.78 50.77 50.99 58,191 -0.51(-1.00%)
Feb 02, 2018 51.42 52.00 51.26 51.50 35,019 -0.21(-0.41%)
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.