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 (%)
Oct 31, 2016 51.50 52.39 51.14 52.07 27,412 +0.78(+1.52%)
Oct 28, 2016 51.00 51.61 50.97 51.29 32,936 +0.20(+0.39%)
Oct 27, 2016 50.91 51.20 50.59 51.09 29,341 +0.04(+0.08%)
Oct 26, 2016 51.47 51.55 50.96 51.05 21,888 -0.59(-1.14%)
Oct 25, 2016 51.10 52.24 51.10 51.64 31,806 +0.28(+0.55%)
Oct 24, 2016 50.87 51.44 50.87 51.36 19,006 +0.75(+1.48%)
Oct 21, 2016 50.83 51.10 50.37 50.61 38,556 -0.57(-1.11%)
Oct 20, 2016 51.32 51.87 50.44 51.18 29,460 -0.05(-0.10%)
Oct 19, 2016 51.29 51.79 50.90 51.23 19,605 -0.13(-0.25%)
Oct 18, 2016 51.47 52.00 50.76 51.36 23,136 -0.06(-0.12%)
Oct 17, 2016 50.81 51.50 50.80 51.42 17,111 +0.66(+1.30%)
Oct 14, 2016 50.72 51.24 50.56 50.76 34,201 -0.13(-0.26%)
Oct 13, 2016 50.39 51.77 49.62 50.89 43,545 +0.18(+0.35%)
Oct 12, 2016 49.64 50.79 49.49 50.71 27,567 +1.25(+2.53%)
Oct 11, 2016 49.61 49.61 49.00 49.46 29,089 -0.51(-1.02%)
Oct 10, 2016 48.92 50.01 48.91 49.97 25,777 +0.96(+1.96%)
Oct 07, 2016 49.30 49.69 48.96 49.01 24,446 -0.19(-0.39%)
Oct 06, 2016 48.99 49.40 48.97 49.20 78,852 -0.15(-0.30%)
Oct 05, 2016 49.23 49.40 48.96 49.35 41,185 +0.14(+0.28%)
Oct 04, 2016 49.18 49.38 48.78 49.21 74,381 -0.02(-0.04%)
Oct 03, 2016 49.45 49.56 48.26 49.23 52,653 -0.50(-1.01%)
Sep 30, 2016 50.07 50.10 49.56 49.73 46,996 -0.29(-0.58%)
Sep 29, 2016 50.84 50.84 49.73 50.02 30,130 -0.73(-1.44%)
Sep 28, 2016 50.54 50.99 50.49 50.75 19,208 +0.04(+0.08%)
Sep 27, 2016 51.63 51.63 50.47 50.71 31,335 -0.73(-1.42%)
Sep 26, 2016 52.05 52.05 51.19 51.44 36,172 -0.56(-1.08%)
Sep 23, 2016 52.12 52.30 51.71 52.00 29,545 -0.30(-0.57%)
Sep 22, 2016 50.99 52.38 50.96 52.30 41,336 +1.48(+2.91%)
Sep 21, 2016 49.77 50.91 48.90 50.82 39,817 +1.30(+2.63%)
Sep 20, 2016 49.68 49.90 49.30 49.52 31,493 +0.11(+0.22%)
Sep 19, 2016 48.99 49.68 48.90 49.41 36,528 +0.34(+0.69%)
Sep 16, 2016 47.46 49.20 46.98 49.07 238,471 +1.79(+3.79%)
Sep 15, 2016 46.33 47.53 46.33 47.28 42,349 +0.91(+1.96%)
Sep 14, 2016 45.76 46.62 45.66 46.37 30,940 +0.66(+1.44%)
Sep 13, 2016 46.58 46.77 45.51 45.71 59,368 -1.20(-2.56%)
Sep 12, 2016 45.89 47.28 45.89 46.91 106,668 +1.14(+2.49%)
Sep 09, 2016 47.28 47.28 45.64 45.77 50,054 -1.73(-3.64%)
Sep 08, 2016 47.97 48.65 47.26 47.50 24,350 -0.71(-1.47%)
Sep 07, 2016 46.68 48.36 46.56 48.21 70,492 +1.48(+3.17%)
Sep 06, 2016 46.40 47.24 46.01 46.73 90,282 +0.33(+0.71%)
Sep 02, 2016 45.57 46.40 46.40 46.40 28,800 +0.70(+1.53%)
Sep 01, 2016 46.07 46.52 45.13 45.70 78,401 -0.67(-1.44%)
Aug 31, 2016 47.25 47.25 46.15 46.37 73,737 -0.94(-1.99%)
Aug 30, 2016 49.07 49.40 47.14 47.31 48,150 -2.02(-4.09%)
Aug 29, 2016 49.29 49.80 49.15 49.33 19,194 +0.04(+0.08%)
Aug 26, 2016 49.92 50.61 49.16 49.29 18,597 -0.44(-0.88%)
Aug 25, 2016 49.48 49.87 49.13 49.73 27,072 +0.25(+0.51%)
Aug 24, 2016 49.27 49.77 48.86 49.48 36,523 +0.05(+0.10%)
Aug 23, 2016 49.37 49.87 49.36 49.43 30,397 +0.00(+0.00%)
Aug 22, 2016 49.53 49.78 49.27 49.43 22,663 -0.27(-0.54%)
Aug 19, 2016 50.29 50.34 49.53 49.70 28,935 -0.75(-1.49%)
Aug 18, 2016 49.37 50.47 49.25 50.45 35,895 +1.04(+2.10%)
Aug 17, 2016 48.94 49.79 48.61 49.41 43,915 +0.37(+0.75%)
Aug 16, 2016 49.77 49.77 48.58 49.04 40,756 -0.90(-1.80%)
Aug 15, 2016 50.66 50.86 49.70 49.94 55,269 -0.68(-1.34%)
Aug 12, 2016 50.38 50.73 50.11 50.62 31,505 +0.32(+0.64%)
Aug 11, 2016 50.60 50.60 50.10 50.30 20,119 -0.44(-0.87%)
Aug 10, 2016 49.99 50.80 49.80 50.74 42,247 +0.85(+1.70%)
Aug 09, 2016 49.58 49.95 49.03 49.89 41,679 +0.16(+0.32%)
Aug 08, 2016 49.86 50.32 49.11 49.73 41,185 -0.30(-0.60%)
Aug 05, 2016 49.97 50.41 49.56 50.03 32,083 -0.01(-0.02%)
Aug 04, 2016 50.25 50.63 49.91 50.04 23,707 -0.11(-0.22%)
Aug 03, 2016 50.79 51.15 49.82 50.15 37,636 -0.73(-1.43%)
Aug 02, 2016 50.97 51.38 50.82 50.88 33,768 -0.36(-0.70%)
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.