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 (%)
Jan 30, 2015 37.07 37.55 35.90 35.96 23,568 -1.49(-3.98%)
Jan 29, 2015 36.33 37.45 36.33 37.45 14,812 +1.12(+3.08%)
Jan 28, 2015 37.67 37.82 36.31 36.33 21,040 -0.93(-2.50%)
Jan 27, 2015 36.96 37.53 36.90 37.26 20,676 +0.09(+0.24%)
Jan 26, 2015 37.68 37.77 36.99 37.17 14,332 -0.35(-0.93%)
Jan 23, 2015 36.62 38.55 36.23 37.52 76,433 +0.60(+1.63%)
Jan 22, 2015 36.17 36.93 35.75 36.92 34,320 +1.03(+2.87%)
Jan 21, 2015 35.96 36.51 35.81 35.89 14,686 -0.19(-0.53%)
Jan 20, 2015 36.07 36.20 35.72 36.08 14,175 -0.12(-0.33%)
Jan 16, 2015 35.46 36.21 35.31 36.20 15,927 +0.59(+1.66%)
Jan 15, 2015 35.98 35.98 35.39 35.61 14,622 -0.39(-1.08%)
Jan 14, 2015 35.45 36.21 35.45 36.00 13,198 +0.26(+0.73%)
Jan 13, 2015 35.52 36.24 35.17 35.74 29,214 +0.45(+1.28%)
Jan 12, 2015 35.35 35.71 35.07 35.29 20,148 +0.03(+0.09%)
Jan 09, 2015 35.72 35.72 35.22 35.26 13,213 -0.36(-1.01%)
Jan 08, 2015 35.77 35.94 35.37 35.62 21,643 +0.09(+0.25%)
Jan 07, 2015 35.46 35.59 35.12 35.53 12,939 +0.35(+0.99%)
Jan 06, 2015 35.60 36.45 35.15 35.18 20,541 -0.41(-1.15%)
Jan 05, 2015 36.01 36.20 35.36 35.59 21,544 -0.53(-1.47%)
Jan 02, 2015 36.47 36.65 35.73 36.12 11,319 -0.17(-0.47%)
Dec 31, 2014 36.75 36.29 36.29 36.29 12,000 -0.49(-1.33%)
Dec 30, 2014 36.97 37.50 36.72 36.78 10,948 -0.72(-1.92%)
Dec 29, 2014 36.61 37.50 36.61 37.50 30,787 +0.85(+2.32%)
Dec 26, 2014 36.61 36.93 36.42 36.65 11,572 -0.04(-0.11%)
Dec 24, 2014 36.61 36.69 36.69 36.69 5,900 +0.05(+0.14%)
Dec 23, 2014 36.49 36.79 35.32 36.64 18,013 +0.10(+0.27%)
Dec 22, 2014 35.86 36.69 35.65 36.54 26,225 +0.63(+1.75%)
Dec 19, 2014 35.54 36.10 35.28 35.91 71,780 +0.23(+0.64%)
Dec 18, 2014 35.06 35.69 34.74 35.68 19,788 +0.75(+2.15%)
Dec 17, 2014 34.24 34.96 33.80 34.93 24,063 +0.57(+1.66%)
Dec 16, 2014 33.85 34.79 33.76 34.36 16,384 +0.60(+1.78%)
Dec 15, 2014 34.22 34.50 33.75 33.76 24,333 -0.18(-0.53%)
Dec 12, 2014 34.18 34.42 33.84 33.94 22,656 -0.47(-1.37%)
Dec 11, 2014 34.56 34.75 34.29 34.41 14,982 +0.07(+0.20%)
Dec 10, 2014 35.00 35.08 34.26 34.34 24,155 -0.64(-1.83%)
Dec 09, 2014 33.94 34.99 33.74 34.98 41,108 +0.85(+2.49%)
Dec 08, 2014 34.13 34.92 34.07 34.13 23,008 -0.53(-1.53%)
Dec 05, 2014 34.06 34.71 34.06 34.66 26,146 +0.55(+1.61%)
Dec 04, 2014 34.22 34.52 34.01 34.11 17,242 -0.24(-0.70%)
Dec 03, 2014 34.40 34.73 34.24 34.35 17,572 +0.03(+0.09%)
Dec 02, 2014 34.26 34.65 34.01 34.32 34,003 +0.06(+0.18%)
Dec 01, 2014 34.89 35.17 34.25 34.26 36,929 -0.59(-1.69%)
Nov 28, 2014 35.56 35.68 34.79 34.85 14,182 -0.56(-1.58%)
Nov 26, 2014 35.19 35.41 35.41 35.41 9,500 +0.04(+0.11%)
Nov 25, 2014 35.58 35.58 35.15 35.37 18,004 +0.04(+0.11%)
Nov 24, 2014 35.31 35.44 35.06 35.33 18,821 +0.18(+0.51%)
Nov 21, 2014 35.99 35.99 34.95 35.15 24,276 -0.40(-1.13%)
Nov 20, 2014 35.21 35.59 34.95 35.55 15,476 +0.40(+1.14%)
Nov 19, 2014 35.68 35.68 34.92 35.15 28,280 -0.78(-2.17%)
Nov 18, 2014 35.99 36.40 35.91 35.93 20,893 -0.22(-0.61%)
Nov 17, 2014 36.38 36.38 36.02 36.15 25,133 +0.02(+0.06%)
Nov 14, 2014 36.71 36.71 36.13 36.13 13,564 -0.41(-1.12%)
Nov 13, 2014 36.99 37.10 36.54 36.54 17,567 -0.45(-1.22%)
Nov 12, 2014 36.14 36.99 35.85 36.99 16,516 +0.84(+2.32%)
Nov 11, 2014 36.34 36.34 35.77 36.15 43,392 +0.00(+0.00%)
Nov 10, 2014 36.61 36.62 36.07 36.15 25,566 -0.75(-2.03%)
Nov 07, 2014 36.88 36.95 36.55 36.90 19,748 +0.02(+0.05%)
Nov 06, 2014 36.59 36.89 36.20 36.88 18,645 +0.32(+0.88%)
Nov 05, 2014 37.00 37.00 36.42 36.56 22,686 -0.27(-0.73%)
Nov 04, 2014 36.61 36.95 36.38 36.83 13,745 +0.06(+0.16%)
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.