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 (%)
Jul 31, 2018 62.99 63.41 62.57 62.95 19,798 -0.18(-0.28%)
Jul 30, 2018 62.48 63.36 62.21 63.12 16,480 +0.64(+1.02%)
Jul 27, 2018 63.55 63.55 62.08 62.49 37,148 -1.17(-1.84%)
Jul 26, 2018 63.08 63.67 62.42 63.66 31,118 +0.58(+0.91%)
Jul 25, 2018 62.50 63.11 62.18 63.09 35,025 +0.60(+0.95%)
Jul 24, 2018 62.52 62.78 62.14 62.49 38,768 -0.06(-0.09%)
Jul 23, 2018 62.30 63.31 62.13 62.55 42,230 +0.05(+0.08%)
Jul 20, 2018 62.77 62.79 62.15 62.50 81,383 -0.26(-0.42%)
Jul 19, 2018 63.10 63.54 62.57 62.76 31,602 -0.48(-0.76%)
Jul 18, 2018 63.96 63.96 63.00 63.24 45,461 -0.71(-1.12%)
Jul 17, 2018 64.88 65.21 63.52 63.95 49,887 -0.91(-1.40%)
Jul 16, 2018 64.55 65.23 64.45 64.86 34,294 -0.09(-0.14%)
Jul 13, 2018 63.57 65.24 63.57 64.95 41,914 +1.08(+1.70%)
Jul 12, 2018 64.34 63.71 63.87 84,047 -0.47(-0.73%)
Jul 11, 2018 63.88 64.87 63.88 64.34 24,063 +0.45(+0.70%)
Jul 10, 2018 63.73 64.39 63.73 63.89 26,991 -0.02(-0.03%)
Jul 09, 2018 65.90 65.90 63.42 63.91 47,039 -1.63(-2.49%)
Jul 06, 2018 65.88 65.99 65.22 65.54 23,777 -0.33(-0.50%)
Jul 05, 2018 65.37 65.87 64.40 65.87 38,845 +0.69(+1.06%)
Jul 03, 2018 65.18 65.18 65.18 0 +0.49(+0.76%)
Jul 02, 2018 64.01 64.89 63.65 64.69 27,960 +0.86(+1.35%)
Jun 29, 2018 63.35 63.97 63.17 63.83 33,851 +0.49(+0.77%)
Jun 28, 2018 63.44 64.24 63.10 63.34 28,997 -0.27(-0.43%)
Jun 27, 2018 63.59 63.89 63.26 63.61 33,348 -0.24(-0.38%)
Jun 26, 2018 64.18 65.08 63.56 63.86 45,021 -0.31(-0.49%)
Jun 25, 2018 66.75 66.75 64.06 64.17 58,859 +0.09(+0.14%)
Jun 22, 2018 65.30 65.63 63.76 64.08 131,762 -0.98(-1.50%)
Jun 21, 2018 64.81 65.08 64.61 65.06 35,442 +0.23(+0.36%)
Jun 20, 2018 64.63 65.47 64.63 64.82 60,037 +0.21(+0.32%)
Jun 19, 2018 64.30 64.95 63.92 64.62 72,602 +0.31(+0.49%)
Jun 18, 2018 63.74 64.34 62.62 64.31 58,761 +0.79(+1.25%)
Jun 15, 2018 64.92 63.24 63.52 203,413 -0.59(-0.91%)
Jun 14, 2018 63.10 64.44 63.10 64.10 45,289 +0.99(+1.56%)
Jun 13, 2018 63.51 63.52 62.77 63.11 55,133 -0.17(-0.26%)
Jun 12, 2018 62.67 63.77 62.34 63.28 51,959 +0.74(+1.19%)
Jun 11, 2018 62.67 62.84 62.20 62.54 131,386 -0.15(-0.23%)
Jun 08, 2018 63.41 63.67 62.14 62.68 74,353 -0.89(-1.40%)
Jun 07, 2018 63.52 63.86 62.91 63.57 40,665 -0.75(-1.17%)
Jun 06, 2018 63.07 64.48 62.93 64.33 66,305 +1.14(+1.81%)
Jun 05, 2018 63.10 63.41 62.75 63.18 43,214 -0.10(-0.15%)
Jun 04, 2018 62.72 63.44 62.46 63.28 46,001 +0.65(+1.05%)
Jun 01, 2018 63.20 63.64 62.50 62.63 60,550 -0.42(-0.67%)
May 31, 2018 63.21 64.02 62.34 63.05 97,484 +0.17(+0.27%)
May 30, 2018 63.14 64.14 62.63 62.88 99,761 -0.25(-0.40%)
May 29, 2018 61.91 63.42 61.08 63.13 32,948 +1.06(+1.71%)
May 25, 2018 62.07 62.07 62.07 0 -0.70(-1.12%)
May 24, 2018 62.11 63.58 61.76 62.77 38,041 +0.65(+1.05%)
May 23, 2018 61.61 62.65 61.55 62.12 53,024 +0.63(+1.03%)
May 22, 2018 61.98 62.36 61.49 61.49 54,883 -0.64(-1.03%)
May 21, 2018 62.16 62.48 61.47 62.13 30,863 +0.15(+0.24%)
May 18, 2018 62.27 62.48 61.26 61.98 67,754 +0.01(+0.02%)
May 17, 2018 62.39 62.68 61.83 61.97 57,612 -0.40(-0.64%)
May 16, 2018 62.37 62.81 61.81 62.37 67,385 +0.00(+0.00%)
May 15, 2018 63.27 63.30 61.49 62.37 58,656 -0.89(-1.41%)
May 14, 2018 65.19 65.39 63.11 63.27 83,602 -2.15(-3.29%)
May 11, 2018 66.05 66.05 65.09 65.42 52,411 -0.63(-0.96%)
May 10, 2018 66.28 66.39 65.46 66.05 34,640 -0.14(-0.21%)
May 09, 2018 66.30 66.40 65.42 66.18 24,111 -0.02(-0.03%)
May 08, 2018 66.37 66.76 65.40 66.20 54,892 -0.22(-0.34%)
May 07, 2018 66.66 67.09 66.37 66.43 48,335 -0.59(-0.89%)
May 04, 2018 66.75 67.37 66.26 67.02 33,209 +0.16(+0.23%)
May 03, 2018 66.12 67.29 65.76 66.86 40,607 +0.53(+0.81%)
May 02, 2018 66.94 67.16 65.67 66.33 62,444 -0.92(-1.37%)
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.