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 (%)
Nov 28, 2014 31.96 32.07 31.27 31.33 15,777 -0.50(-1.58%)
Nov 26, 2014 31.63 31.83 31.83 31.83 10,568 +0.27(+0.85%)
Nov 25, 2014 31.75 31.75 31.37 31.56 20,176 +0.04(+0.11%)
Nov 24, 2014 31.51 31.62 31.28 31.53 21,092 +0.16(+0.51%)
Nov 21, 2014 32.11 32.11 31.19 31.37 27,205 -0.36(-1.13%)
Nov 20, 2014 31.42 31.76 31.19 31.72 17,343 +0.36(+1.14%)
Nov 19, 2014 31.84 31.84 31.16 31.37 31,692 -0.70(-2.17%)
Nov 18, 2014 32.11 32.48 32.04 32.06 23,414 -0.20(-0.61%)
Nov 17, 2014 32.46 32.46 32.14 32.26 28,165 +0.02(+0.06%)
Nov 14, 2014 32.76 32.76 32.24 32.24 15,200 -0.37(-1.12%)
Nov 13, 2014 33.01 33.11 32.61 32.61 19,686 -0.40(-1.22%)
Nov 12, 2014 32.25 33.01 31.99 33.01 18,509 +0.75(+2.32%)
Nov 11, 2014 32.43 32.43 31.92 32.26 48,628 +0.00(+0.00%)
Nov 10, 2014 32.67 32.68 32.19 32.26 28,651 -0.67(-2.03%)
Nov 07, 2014 32.91 32.97 32.61 32.93 22,131 +0.02(+0.05%)
Nov 06, 2014 32.65 32.92 32.30 32.91 20,894 +0.29(+0.88%)
Nov 05, 2014 33.02 33.02 32.50 32.62 25,423 -0.24(-0.73%)
Nov 04, 2014 32.67 32.97 32.46 32.86 15,403 +0.05(+0.16%)
Nov 03, 2014 33.11 33.11 32.59 32.81 22,484 -0.36(-1.08%)
Oct 31, 2014 32.53 33.20 32.17 33.17 48,961 +0.96(+2.99%)
Oct 30, 2014 31.91 32.27 31.89 32.20 60,973 +0.21(+0.64%)
Oct 29, 2014 31.87 32.12 31.45 32.00 21,020 +0.16(+0.50%)
Oct 28, 2014 31.37 31.87 31.37 31.84 53,415 +0.56(+1.80%)
Oct 27, 2014 31.03 31.38 31.21 31.28 13,793 +0.06(+0.20%)
Oct 24, 2014 31.16 31.34 31.09 31.21 21,730 +0.15(+0.49%)
Oct 23, 2014 31.09 31.23 30.64 31.06 32,014 +0.30(+0.99%)
Oct 22, 2014 31.17 31.17 30.74 30.76 17,776 -0.23(-0.75%)
Oct 21, 2014 31.49 31.50 30.51 30.99 67,142 -0.43(-1.36%)
Oct 20, 2014 30.80 31.44 30.80 31.42 26,881 +0.62(+2.00%)
Oct 17, 2014 31.60 31.60 30.65 30.80 34,135 -0.53(-1.68%)
Oct 16, 2014 31.10 31.56 31.03 31.33 21,458 -0.07(-0.23%)
Oct 15, 2014 30.80 31.58 30.30 31.40 40,480 +0.40(+1.30%)
Oct 14, 2014 30.34 31.00 30.33 31.00 41,946 +0.82(+2.72%)
Oct 13, 2014 29.67 30.33 29.62 30.18 28,246 +0.66(+2.24%)
Oct 10, 2014 29.08 29.93 29.08 29.52 32,050 +0.27(+0.92%)
Oct 09, 2014 29.64 29.75 29.05 29.25 26,079 -0.41(-1.38%)
Oct 08, 2014 28.82 29.80 28.74 29.66 26,762 +0.72(+2.50%)
Oct 07, 2014 28.81 29.27 28.78 28.94 17,971 +0.05(+0.19%)
Oct 06, 2014 29.37 29.37 28.88 28.88 18,640 -0.49(-1.67%)
Oct 03, 2014 29.34 29.65 29.05 29.38 37,021 +0.12(+0.43%)
Oct 02, 2014 29.07 29.36 28.78 29.25 32,715 +0.29(+0.99%)
Oct 01, 2014 29.12 29.36 28.75 28.96 46,537 -0.04(-0.12%)
Sep 30, 2014 29.39 29.56 29.00 29.00 42,472 -0.57(-1.93%)
Sep 29, 2014 29.13 29.79 29.11 29.57 26,107 +0.20(+0.67%)
Sep 26, 2014 28.96 29.91 28.96 29.38 24,891 +0.44(+1.51%)
Sep 25, 2014 29.36 29.36 28.78 28.94 29,339 -0.21(-0.73%)
Sep 24, 2014 29.13 29.44 28.99 29.15 16,946 +0.08(+0.28%)
Sep 23, 2014 29.17 29.45 29.04 29.07 28,874 -0.21(-0.70%)
Sep 22, 2014 29.45 29.65 29.25 29.28 26,754 -0.26(-0.88%)
Sep 19, 2014 29.80 29.97 29.47 29.54 55,931 -0.27(-0.90%)
Sep 18, 2014 29.63 29.90 29.52 29.80 23,479 +0.20(+0.66%)
Sep 17, 2014 29.87 30.02 29.55 29.61 19,619 -0.17(-0.57%)
Sep 16, 2014 29.54 29.97 29.45 29.78 24,011 +0.32(+1.09%)
Sep 15, 2014 29.40 29.62 28.77 29.46 44,386 +0.11(+0.36%)
Sep 12, 2014 29.71 29.71 29.22 29.35 20,307 -0.34(-1.14%)
Sep 11, 2014 29.53 29.86 29.53 29.69 28,564 +0.21(+0.73%)
Sep 10, 2014 29.50 29.69 29.29 29.47 23,964 -0.04(-0.12%)
Sep 09, 2014 29.83 29.88 29.45 29.51 28,113 -0.28(-0.93%)
Sep 08, 2014 29.79 29.89 29.70 29.79 20,547 +0.07(+0.24%)
Sep 05, 2014 29.57 29.80 29.54 29.71 29,081 +0.16(+0.54%)
Sep 04, 2014 29.58 29.80 29.54 29.55 18,421 +0.04(+0.12%)
Sep 03, 2014 29.54 29.64 29.45 29.52 29,087 +0.03(+0.09%)
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.