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 (%)
Apr 28, 2017 52.04 53.12 50.88 51.09 39,287 -0.89(-1.72%)
Apr 27, 2017 53.03 53.42 51.96 51.98 18,908 -1.15(-2.17%)
Apr 26, 2017 52.47 53.58 51.94 53.14 39,175 +0.44(+0.83%)
Apr 25, 2017 53.14 53.40 52.45 52.70 38,441 -0.26(-0.49%)
Apr 24, 2017 53.23 53.46 52.87 52.96 30,682 -0.02(-0.04%)
Apr 21, 2017 51.40 53.65 51.40 52.97 38,297 +1.38(+2.68%)
Apr 20, 2017 51.21 52.19 51.21 51.59 25,422 +0.30(+0.58%)
Apr 19, 2017 51.45 51.92 51.06 51.30 20,347 -0.19(-0.37%)
Apr 18, 2017 51.06 51.72 50.88 51.49 26,568 +0.47(+0.91%)
Apr 17, 2017 50.77 51.30 50.69 51.02 24,793 +0.26(+0.51%)
Apr 13, 2017 51.25 51.25 50.66 50.77 19,215 -0.46(-0.89%)
Apr 12, 2017 51.34 51.48 51.01 51.22 12,452 -0.32(-0.63%)
Apr 11, 2017 50.42 51.88 50.42 51.55 29,138 +0.78(+1.54%)
Apr 10, 2017 51.49 52.00 50.55 50.77 23,030 -0.46(-0.89%)
Apr 07, 2017 51.41 51.65 51.22 51.22 16,588 -0.33(-0.65%)
Apr 06, 2017 51.28 51.93 50.88 51.56 33,071 +0.30(+0.59%)
Apr 05, 2017 50.55 51.39 50.36 51.25 37,600 +0.84(+1.66%)
Apr 04, 2017 50.28 50.68 49.96 50.41 19,163 -0.09(-0.17%)
Apr 03, 2017 50.50 51.13 50.12 50.50 24,197 -0.10(-0.19%)
Mar 31, 2017 50.15 50.81 50.15 50.59 38,217 +0.36(+0.72%)
Mar 30, 2017 50.22 50.38 49.83 50.23 54,697 -0.12(-0.25%)
Mar 29, 2017 50.19 50.44 49.89 50.36 15,063 +0.06(+0.11%)
Mar 28, 2017 50.16 50.41 49.98 50.30 20,262 -0.06(-0.11%)
Mar 27, 2017 50.13 50.79 49.97 50.36 23,430 +0.05(+0.09%)
Mar 24, 2017 50.21 50.46 50.08 50.31 25,325 +0.00(+0.00%)
Mar 23, 2017 50.26 51.08 50.10 50.31 18,669 +0.00(+0.00%)
Mar 22, 2017 50.62 50.71 50.02 50.31 33,555 -0.18(-0.36%)
Mar 21, 2017 50.77 51.02 50.21 50.49 36,489 -0.26(-0.51%)
Mar 20, 2017 51.52 51.63 50.46 50.75 21,651 -0.76(-1.48%)
Mar 17, 2017 50.22 51.72 50.22 51.51 94,149 +1.10(+2.19%)
Mar 16, 2017 51.16 51.16 50.16 50.40 32,439 -0.82(-1.60%)
Mar 15, 2017 50.80 51.33 50.08 51.22 57,246 +0.88(+1.74%)
Mar 14, 2017 50.90 51.54 50.27 50.35 29,820 -0.88(-1.71%)
Mar 13, 2017 50.21 51.68 50.21 51.22 35,043 +0.51(+1.01%)
Mar 10, 2017 51.03 51.05 50.29 50.71 29,212 +0.22(+0.43%)
Mar 09, 2017 51.62 51.78 50.41 50.49 30,790 -1.01(-1.96%)
Mar 08, 2017 53.15 53.26 51.35 51.50 33,861 -1.58(-2.98%)
Mar 07, 2017 53.52 54.02 53.08 53.08 24,264 -0.27(-0.50%)
Mar 06, 2017 53.73 54.08 53.32 53.35 25,749 -0.72(-1.34%)
Mar 03, 2017 56.11 56.11 53.29 54.07 41,044 -1.93(-3.45%)
Mar 02, 2017 55.24 56.41 54.16 56.00 27,073 +0.89(+1.62%)
Mar 01, 2017 54.27 55.79 52.85 55.11 34,492 +0.80(+1.47%)
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%)
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.