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 48.53 49.37 48.19 49.07 29,089 +0.73(+1.52%)
Oct 28, 2016 48.06 48.63 48.03 48.33 34,951 +0.19(+0.39%)
Oct 27, 2016 47.97 48.25 47.67 48.14 31,136 +0.04(+0.08%)
Oct 26, 2016 48.50 48.58 48.02 48.11 23,227 -0.56(-1.14%)
Oct 25, 2016 48.15 49.23 48.15 48.66 33,751 +0.26(+0.55%)
Oct 24, 2016 47.94 48.47 47.94 48.40 20,168 +0.71(+1.48%)
Oct 21, 2016 47.90 48.15 47.47 47.69 40,914 -0.54(-1.11%)
Oct 20, 2016 48.36 48.88 47.53 48.23 31,262 -0.05(-0.10%)
Oct 19, 2016 48.33 48.80 47.96 48.28 20,804 -0.12(-0.25%)
Oct 18, 2016 48.50 49.00 47.83 48.40 24,551 -0.06(-0.12%)
Oct 17, 2016 47.88 48.53 47.87 48.46 18,157 +0.62(+1.30%)
Oct 14, 2016 47.80 48.29 47.64 47.83 36,293 -0.12(-0.26%)
Oct 13, 2016 47.48 48.79 46.76 47.96 46,209 +0.17(+0.35%)
Oct 12, 2016 46.78 47.86 46.64 47.79 29,253 +1.18(+2.53%)
Oct 11, 2016 46.75 46.75 46.17 46.61 30,868 -0.48(-1.02%)
Oct 10, 2016 46.10 47.13 46.09 47.09 27,354 +0.90(+1.96%)
Oct 07, 2016 46.46 46.83 46.14 46.18 25,941 -0.18(-0.39%)
Oct 06, 2016 46.17 46.55 46.15 46.36 83,676 -0.14(-0.30%)
Oct 05, 2016 46.39 46.55 46.14 46.50 43,704 +0.13(+0.28%)
Oct 04, 2016 46.34 46.53 45.97 46.37 78,931 -0.02(-0.04%)
Oct 03, 2016 46.60 46.70 45.48 46.39 55,874 -0.47(-1.01%)
Sep 30, 2016 47.19 47.21 46.70 46.86 49,871 -0.27(-0.58%)
Sep 29, 2016 47.91 47.91 46.86 47.14 31,973 -0.69(-1.44%)
Sep 28, 2016 47.63 48.05 47.58 47.82 20,383 +0.04(+0.08%)
Sep 27, 2016 48.65 48.65 47.56 47.79 33,252 -0.69(-1.42%)
Sep 26, 2016 49.05 49.05 48.24 48.47 38,385 -0.53(-1.08%)
Sep 23, 2016 49.12 49.28 48.73 49.00 31,352 -0.28(-0.57%)
Sep 22, 2016 48.05 49.36 48.02 49.28 43,864 +1.39(+2.91%)
Sep 21, 2016 46.90 47.97 46.08 47.89 42,253 +1.23(+2.63%)
Sep 20, 2016 46.82 47.02 46.46 46.66 33,419 +0.10(+0.22%)
Sep 19, 2016 46.17 46.82 46.08 46.56 38,762 +0.32(+0.69%)
Sep 16, 2016 44.72 46.36 44.27 46.24 253,060 +1.69(+3.79%)
Sep 15, 2016 43.66 44.79 43.66 44.55 44,939 +0.86(+1.96%)
Sep 14, 2016 43.12 43.93 43.03 43.70 32,832 +0.62(+1.44%)
Sep 13, 2016 43.89 44.07 42.89 43.07 63,000 -1.13(-2.56%)
Sep 12, 2016 43.24 44.55 43.24 44.21 113,194 +1.07(+2.49%)
Sep 09, 2016 44.55 44.55 43.01 43.13 53,116 -1.63(-3.64%)
Sep 08, 2016 45.20 45.85 44.54 44.76 25,839 -0.67(-1.47%)
Sep 07, 2016 43.99 45.57 43.87 45.43 74,804 +1.39(+3.17%)
Sep 06, 2016 43.72 44.52 43.36 44.04 95,805 +0.31(+0.71%)
Sep 02, 2016 42.94 43.72 43.72 43.72 30,562 +0.66(+1.53%)
Sep 01, 2016 43.41 43.84 42.53 43.07 83,197 -0.63(-1.44%)
Aug 31, 2016 44.53 44.53 43.49 43.70 78,248 -0.89(-1.99%)
Aug 30, 2016 46.24 46.55 44.42 44.58 51,095 -1.64(-3.54%)
Aug 29, 2016 46.18 46.66 46.05 46.22 20,485 +0.04(+0.08%)
Aug 26, 2016 46.77 47.42 46.06 46.18 19,848 -0.41(-0.88%)
Aug 25, 2016 46.36 46.72 46.03 46.59 28,893 +0.23(+0.51%)
Aug 24, 2016 46.16 46.63 45.78 46.36 38,980 +0.05(+0.10%)
Aug 23, 2016 46.26 46.73 46.25 46.31 32,442 +0.00(+0.00%)
Aug 22, 2016 46.41 46.64 46.16 46.31 24,188 -0.25(-0.54%)
Aug 19, 2016 47.12 47.17 46.41 46.57 30,882 -0.70(-1.49%)
Aug 18, 2016 46.26 47.29 46.14 47.27 38,310 +0.97(+2.10%)
Aug 17, 2016 45.85 46.65 45.55 46.29 46,870 +0.35(+0.75%)
Aug 16, 2016 46.63 46.63 45.52 45.95 43,498 -0.84(-1.80%)
Aug 15, 2016 47.47 47.65 46.57 46.79 58,988 -0.64(-1.34%)
Aug 12, 2016 47.20 47.54 46.95 47.43 33,625 +0.30(+0.64%)
Aug 11, 2016 47.41 47.41 46.95 47.13 21,472 -0.41(-0.87%)
Aug 10, 2016 46.84 47.60 46.66 47.54 45,089 +0.80(+1.70%)
Aug 09, 2016 46.45 46.80 45.94 46.74 44,483 +0.15(+0.32%)
Aug 08, 2016 46.72 47.15 46.01 46.59 43,956 -0.28(-0.60%)
Aug 05, 2016 46.82 47.23 46.44 46.88 34,241 -0.01(-0.02%)
Aug 04, 2016 47.08 47.44 46.76 46.88 25,302 -0.10(-0.22%)
Aug 03, 2016 47.59 47.92 46.68 46.99 40,168 -0.68(-1.43%)
Aug 02, 2016 47.76 48.14 47.62 47.67 36,040 -0.34(-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.