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 (%)
Aug 30, 2019 70.14 70.33 69.96 70.14 25,900 -0.18(-0.26%)
Aug 29, 2019 70.45 70.45 70.28 70.32 16,583 -0.02(-0.03%)
Aug 28, 2019 70.25 70.46 70.21 70.34 34,146 +0.07(+0.10%)
Aug 27, 2019 70.18 70.29 70.12 70.27 24,982 +0.07(+0.10%)
Aug 26, 2019 69.78 70.20 68.50 70.20 24,786 +0.53(+0.76%)
Aug 23, 2019 69.44 70.00 69.44 69.67 35,900 -0.05(-0.07%)
Aug 22, 2019 69.99 70.02 69.60 69.72 22,847 -0.18(-0.26%)
Aug 21, 2019 69.94 70.02 69.84 69.90 22,290 +0.04(+0.06%)
Aug 20, 2019 69.99 70.03 69.84 69.86 15,037 -0.16(-0.23%)
Aug 19, 2019 70.00 70.20 69.87 70.02 23,244 -0.01(-0.01%)
Aug 16, 2019 70.00 70.10 69.84 70.03 40,100 +0.05(+0.07%)
Aug 15, 2019 69.82 70.02 69.82 69.98 26,939 +0.18(+0.26%)
Aug 14, 2019 69.80 70.01 69.72 69.80 21,328 -0.19(-0.27%)
Aug 13, 2019 69.91 70.05 69.81 69.99 14,955 -0.01(-0.01%)
Aug 12, 2019 69.92 70.02 69.69 70.00 42,360 +0.20(+0.29%)
Aug 09, 2019 69.91 70.03 69.50 69.80 28,200 -0.21(-0.30%)
Aug 08, 2019 69.76 70.06 69.67 70.01 33,820 +0.28(+0.40%)
Aug 07, 2019 69.76 70.03 69.56 69.73 24,380 -0.16(-0.23%)
Aug 06, 2019 69.63 69.97 69.50 69.89 25,003 +0.30(+0.43%)
Aug 05, 2019 69.85 70.23 69.53 69.59 26,983 -0.28(-0.40%)
Aug 02, 2019 69.72 70.08 69.72 69.87 21,600 +0.12(+0.17%)
Aug 01, 2019 69.86 70.26 69.75 69.75 25,574 -0.15(-0.21%)
Jul 31, 2019 70.42 70.50 69.90 69.90 32,215 -0.51(-0.72%)
Jul 30, 2019 69.95 70.50 69.81 70.41 60,478 +0.42(+0.60%)
Jul 29, 2019 70.20 70.20 69.85 69.99 21,918 +0.06(+0.09%)
Jul 26, 2019 69.82 70.35 69.81 69.93 39,300 +0.18(+0.26%)
Jul 25, 2019 69.62 69.86 69.62 69.75 14,350 +0.18(+0.26%)
Jul 24, 2019 69.60 69.94 69.51 69.57 26,525 -0.04(-0.06%)
Jul 23, 2019 69.44 69.87 69.27 69.61 14,126 +0.11(+0.16%)
Jul 22, 2019 69.29 69.98 69.25 69.50 18,863 -0.07(-0.10%)
Jul 19, 2019 69.68 70.05 69.50 69.57 17,700 -0.43(-0.61%)
Jul 18, 2019 69.97 70.23 69.86 70.00 27,871 +0.00(+0.00%)
Jul 17, 2019 69.97 70.12 69.76 70.00 38,250 -0.03(-0.04%)
Jul 16, 2019 69.69 70.07 69.69 70.03 11,334 +0.25(+0.36%)
Jul 15, 2019 69.70 69.88 69.43 69.78 14,269 -0.12(-0.17%)
Jul 12, 2019 69.76 70.09 69.60 69.90 25,100 -0.13(-0.19%)
Jul 11, 2019 69.83 70.05 69.55 70.03 39,760 +0.15(+0.21%)
Jul 10, 2019 69.71 70.11 69.70 69.88 15,644 +0.17(+0.24%)
Jul 09, 2019 69.76 70.03 69.49 69.71 14,405 -0.22(-0.31%)
Jul 08, 2019 69.78 70.14 69.39 69.93 22,012 +0.05(+0.07%)
Jul 05, 2019 69.68 69.89 69.41 69.88 13,400 +0.14(+0.20%)
Jul 03, 2019 69.32 69.74 69.32 69.74 19,600 +0.38(+0.55%)
Jul 02, 2019 69.04 69.71 69.04 69.36 15,933 +0.23(+0.33%)
Jul 01, 2019 69.69 69.69 68.76 69.13 26,046 -0.59(-0.85%)
Jun 28, 2019 69.01 69.93 68.88 69.72 435,600 +0.86(+1.25%)
Jun 27, 2019 68.68 69.06 68.55 68.86 24,046 +0.07(+0.10%)
Jun 26, 2019 69.79 69.82 68.60 68.79 45,158 -0.88(-1.26%)
Jun 25, 2019 69.78 69.97 69.15 69.67 29,352 -0.19(-0.27%)
Jun 24, 2019 69.75 70.19 69.12 69.86 45,699 +0.60(+0.87%)
Jun 21, 2019 68.47 69.53 68.34 69.26 38,400 +0.10(+0.14%)
Jun 20, 2019 69.10 69.31 68.77 69.16 15,419 -0.12(-0.17%)
Jun 19, 2019 68.49 69.61 68.16 69.28 43,591 +0.70(+1.02%)
Jun 18, 2019 68.12 68.58 67.81 68.58 41,396 +0.55(+0.81%)
Jun 17, 2019 68.78 68.85 67.75 68.03 31,038 -0.60(-0.87%)
Jun 14, 2019 68.54 68.96 68.54 68.63 21,900 +0.01(+0.01%)
Jun 13, 2019 69.49 69.49 68.30 68.62 37,775 -0.77(-1.11%)
Jun 12, 2019 68.11 69.49 68.11 69.39 44,327 +1.31(+1.92%)
Jun 11, 2019 68.34 68.69 67.81 68.08 67,424 -0.47(-0.69%)
Jun 10, 2019 68.05 68.87 66.69 68.55 15,576 +0.44(+0.65%)
Jun 07, 2019 68.91 69.29 68.11 68.11 23,300 -0.74(-1.07%)
Jun 06, 2019 68.81 69.06 68.49 68.85 18,751 -0.02(-0.03%)
Jun 05, 2019 69.23 69.46 68.61 68.87 47,825 -0.37(-0.53%)
Jun 04, 2019 69.57 69.57 68.88 69.24 27,994 -0.25(-0.36%)
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.