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 (%)
Feb 28, 2017 53.59 54.35 53.59 54.31 42,668 +0.75(+1.40%)
Feb 27, 2017 53.08 53.58 52.69 53.56 32,192 +0.67(+1.26%)
Feb 24, 2017 53.04 53.81 52.83 52.89 13,901 -0.24(-0.45%)
Feb 23, 2017 52.09 53.42 51.81 53.12 31,579 +1.41(+2.73%)
Feb 22, 2017 50.89 51.72 50.89 51.71 14,723 +0.53(+1.04%)
Feb 21, 2017 50.94 51.29 50.94 51.18 34,314 +0.08(+0.15%)
Feb 17, 2017 51.11 51.11 51.11 0 +0.16(+0.32%)
Feb 16, 2017 50.67 51.13 50.43 50.95 32,499 +0.46(+0.92%)
Feb 15, 2017 50.09 50.56 49.70 50.48 10,963 +0.10(+0.21%)
Feb 14, 2017 50.39 50.44 49.83 50.38 23,008 -0.26(-0.51%)
Feb 13, 2017 50.49 50.83 50.32 50.63 19,706 +0.17(+0.34%)
Feb 10, 2017 50.34 50.53 49.88 50.46 12,714 +0.36(+0.72%)
Feb 09, 2017 49.87 50.18 49.80 50.10 20,551 +0.30(+0.61%)
Feb 08, 2017 49.80 50.40 49.58 49.80 20,728 -0.30(-0.60%)
Feb 07, 2017 49.72 50.16 49.13 50.10 26,703 +0.32(+0.65%)
Feb 06, 2017 50.02 50.06 49.59 49.78 38,398 -0.38(-0.76%)
Feb 03, 2017 50.12 50.30 50.06 50.16 16,524 +0.00(+0.00%)
Feb 02, 2017 49.83 50.45 49.74 50.16 21,060 -0.10(-0.21%)
Feb 01, 2017 51.13 51.66 50.15 50.26 18,229 -0.92(-1.79%)
Jan 31, 2017 50.06 51.30 50.06 51.18 25,140 +0.80(+1.58%)
Jan 30, 2017 51.54 51.54 50.20 50.39 21,270 -1.52(-2.92%)
Jan 27, 2017 52.54 52.61 51.56 51.90 14,368 -0.71(-1.35%)
Jan 26, 2017 52.69 53.03 52.20 52.61 17,277 +0.00(+0.00%)
Jan 25, 2017 52.08 52.88 51.80 52.61 10,721 +0.73(+1.41%)
Jan 24, 2017 51.21 51.99 51.00 51.88 17,308 +0.73(+1.43%)
Jan 23, 2017 50.25 51.47 50.25 51.15 23,189 +0.80(+1.60%)
Jan 20, 2017 50.04 51.16 50.04 50.35 16,200 +0.28(+0.57%)
Jan 19, 2017 50.20 50.82 50.01 50.06 16,066 -0.82(-1.62%)
Jan 18, 2017 50.95 51.06 50.67 50.89 14,877 -0.07(-0.13%)
Jan 17, 2017 50.84 51.31 50.72 50.95 25,938 +0.09(+0.17%)
Jan 13, 2017 50.87 50.87 50.87 0 +0.08(+0.15%)
Jan 12, 2017 51.74 52.03 50.54 50.79 18,269 -1.16(-2.24%)
Jan 11, 2017 51.53 52.01 51.38 51.96 21,244 +0.24(+0.46%)
Jan 10, 2017 50.58 51.84 50.29 51.72 30,770 +1.05(+2.07%)
Jan 09, 2017 51.55 51.56 50.31 50.67 36,348 -1.11(-2.14%)
Jan 06, 2017 52.56 52.56 51.74 51.78 26,378 -0.93(-1.76%)
Jan 05, 2017 53.65 53.65 52.56 52.71 21,319 -1.06(-1.97%)
Jan 04, 2017 52.57 53.97 52.57 53.77 39,134 +1.04(+1.98%)
Jan 03, 2017 53.23 53.23 52.56 52.73 29,633 -0.17(-0.32%)
Dec 30, 2016 52.90 52.90 52.90 0 -0.27(-0.50%)
Dec 29, 2016 52.66 53.20 52.57 53.16 28,031 +0.90(+1.72%)
Dec 28, 2016 53.04 53.19 52.22 52.26 15,804 -0.90(-1.69%)
Dec 27, 2016 52.80 53.42 52.80 53.16 15,884 +0.17(+0.32%)
Dec 23, 2016 52.99 52.99 52.99 0 +0.55(+1.05%)
Dec 22, 2016 52.52 52.85 52.22 52.44 28,245 -0.19(-0.36%)
Dec 21, 2016 52.78 53.27 52.58 52.63 22,031 -0.23(-0.43%)
Dec 20, 2016 53.13 53.28 52.60 52.86 21,049 -0.45(-0.84%)
Dec 19, 2016 53.51 53.65 52.18 53.30 47,916 -0.34(-0.64%)
Dec 16, 2016 53.11 54.05 53.11 53.64 145,196 +0.80(+1.52%)
Dec 15, 2016 52.37 53.26 52.16 52.84 44,441 +0.70(+1.34%)
Dec 14, 2016 54.30 54.36 51.95 52.14 55,425 -1.84(-3.40%)
Dec 13, 2016 54.79 55.24 53.86 53.98 56,084 -0.72(-1.32%)
Dec 12, 2016 54.17 54.76 53.86 54.70 32,102 +0.38(+0.70%)
Dec 09, 2016 53.98 54.61 53.51 54.32 31,819 +0.37(+0.68%)
Dec 08, 2016 52.93 53.99 52.56 53.95 36,949 +0.83(+1.57%)
Dec 07, 2016 52.85 53.46 52.85 53.11 22,829 +0.44(+0.83%)
Dec 06, 2016 52.54 53.31 52.54 52.68 30,917 +0.05(+0.09%)
Dec 05, 2016 51.99 52.74 51.11 52.63 48,930 +0.72(+1.39%)
Dec 02, 2016 51.93 52.28 51.44 51.91 27,965 +0.22(+0.42%)
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.