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 (%)
Jan 29, 2016 41.32 43.12 41.32 42.93 67,260 +1.71(+4.15%)
Jan 28, 2016 41.34 42.36 40.77 41.22 61,093 +0.12(+0.29%)
Jan 27, 2016 40.81 41.43 40.52 41.10 44,001 +0.21(+0.51%)
Jan 26, 2016 40.23 41.23 40.23 40.89 35,334 +0.76(+1.89%)
Jan 25, 2016 40.40 40.76 40.04 40.13 31,486 -0.32(-0.79%)
Jan 22, 2016 39.77 40.90 39.53 40.45 43,206 +0.97(+2.46%)
Jan 21, 2016 39.80 39.94 39.02 39.48 30,076 -0.22(-0.55%)
Jan 20, 2016 39.27 40.25 38.86 39.70 44,874 +0.09(+0.23%)
Jan 19, 2016 39.22 39.91 38.94 39.61 45,177 +0.18(+0.46%)
Jan 15, 2016 38.28 39.43 39.43 39.43 65,600 +0.51(+1.31%)
Jan 14, 2016 38.81 39.50 38.81 38.92 20,026 +0.25(+0.65%)
Jan 13, 2016 39.05 39.40 38.54 38.67 33,462 -0.37(-0.95%)
Jan 12, 2016 39.15 39.25 38.59 39.04 39,128 -0.04(-0.10%)
Jan 11, 2016 39.17 39.50 38.79 39.08 32,437 +0.27(+0.70%)
Jan 08, 2016 38.84 39.25 38.39 38.81 41,212 +0.17(+0.44%)
Jan 07, 2016 38.26 38.91 38.26 38.64 50,742 -0.11(-0.28%)
Jan 06, 2016 38.06 38.80 38.06 38.75 30,128 +0.28(+0.73%)
Jan 05, 2016 38.42 38.76 38.02 38.47 38,203 +0.17(+0.44%)
Jan 04, 2016 37.85 38.48 37.48 38.30 41,829 +0.29(+0.76%)
Dec 31, 2015 38.93 38.01 38.01 38.01 27,500 -0.94(-2.41%)
Dec 30, 2015 39.44 39.55 38.89 38.95 25,194 -0.59(-1.49%)
Dec 29, 2015 39.50 39.81 39.40 39.54 23,326 +0.28(+0.71%)
Dec 28, 2015 39.22 39.44 38.95 39.26 30,735 +0.02(+0.05%)
Dec 24, 2015 39.20 39.24 39.24 39.24 8,400 +0.17(+0.44%)
Dec 23, 2015 39.13 39.43 38.91 39.07 15,325 +0.05(+0.13%)
Dec 22, 2015 38.71 39.15 38.38 39.02 34,696 +0.28(+0.72%)
Dec 21, 2015 38.71 38.98 38.29 38.74 38,413 +0.12(+0.31%)
Dec 18, 2015 37.55 39.93 37.30 38.62 130,206 +0.89(+2.36%)
Dec 17, 2015 37.85 38.17 37.33 37.73 22,500 -0.19(-0.50%)
Dec 16, 2015 37.13 37.99 36.98 37.92 41,356 +1.09(+2.96%)
Dec 15, 2015 35.88 36.91 35.60 36.83 39,824 +1.29(+3.63%)
Dec 14, 2015 35.33 35.75 35.38 35.54 101,652 +0.16(+0.45%)
Dec 11, 2015 34.77 35.70 34.77 35.38 38,726 +0.13(+0.37%)
Dec 10, 2015 35.77 35.90 35.16 35.25 33,498 -0.40(-1.12%)
Dec 09, 2015 35.71 35.97 35.57 35.65 25,457 -0.22(-0.61%)
Dec 08, 2015 35.05 35.95 34.84 35.87 19,558 +0.82(+2.34%)
Dec 07, 2015 35.71 35.91 34.80 35.05 49,195 -0.76(-2.12%)
Dec 04, 2015 35.34 35.91 35.34 35.81 12,833 +0.46(+1.30%)
Dec 03, 2015 35.57 35.64 35.23 35.35 24,977 -0.27(-0.76%)
Dec 02, 2015 35.77 35.84 35.50 35.62 17,525 -0.15(-0.42%)
Dec 01, 2015 36.35 36.52 35.50 35.77 30,334 -0.54(-1.49%)
Nov 30, 2015 36.25 36.53 36.11 36.31 30,993 +0.35(+0.97%)
Nov 27, 2015 35.86 36.18 35.72 35.96 9,915 -0.11(-0.30%)
Nov 25, 2015 35.81 36.07 36.07 36.07 24,200 +0.02(+0.06%)
Nov 24, 2015 35.78 36.10 35.29 36.05 20,230 +0.06(+0.17%)
Nov 23, 2015 35.98 36.16 35.63 35.99 32,495 +0.00(+0.00%)
Nov 20, 2015 35.62 36.72 35.62 35.99 26,724 +0.60(+1.70%)
Nov 19, 2015 35.28 35.78 35.15 35.39 30,162 +0.21(+0.60%)
Nov 18, 2015 34.81 35.25 34.15 35.18 34,010 +0.32(+0.92%)
Nov 17, 2015 35.12 35.31 34.67 34.86 26,825 -0.35(-0.99%)
Nov 16, 2015 34.62 35.23 34.24 35.21 34,464 +0.46(+1.32%)
Nov 13, 2015 35.00 35.26 34.60 34.75 32,355 -0.29(-0.83%)
Nov 12, 2015 35.59 35.75 35.01 35.04 13,333 -0.60(-1.68%)
Nov 11, 2015 35.31 35.81 35.26 35.64 21,204 +0.53(+1.51%)
Nov 10, 2015 35.25 35.41 35.01 35.11 25,043 -0.05(-0.14%)
Nov 09, 2015 36.11 36.26 35.02 35.16 28,954 -1.10(-3.03%)
Nov 06, 2015 36.83 36.83 35.71 36.26 31,839 -0.86(-2.32%)
Nov 05, 2015 37.07 37.36 36.70 37.12 28,505 +0.28(+0.76%)
Nov 04, 2015 36.26 36.84 36.26 36.84 18,143 +0.47(+1.29%)
Nov 03, 2015 36.50 36.69 36.10 36.37 46,490 -0.32(-0.87%)
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.