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 (%)
May 31, 2016 45.51 45.62 44.86 45.19 51,705 -0.20(-0.43%)
May 27, 2016 44.97 45.39 45.39 45.39 33,939 +0.44(+0.99%)
May 26, 2016 44.70 45.33 44.70 44.94 22,151 +0.27(+0.60%)
May 25, 2016 45.00 45.00 44.39 44.67 43,940 -0.23(-0.52%)
May 24, 2016 43.97 44.96 43.97 44.91 32,689 +1.46(+3.37%)
May 23, 2016 43.65 44.02 43.31 43.44 32,130 -0.20(-0.45%)
May 20, 2016 43.75 43.90 43.39 43.64 24,912 +0.15(+0.34%)
May 19, 2016 43.56 43.71 42.94 43.49 37,041 -0.07(-0.17%)
May 18, 2016 43.04 44.11 42.55 43.56 44,206 +0.14(+0.32%)
May 17, 2016 45.34 45.34 43.00 43.42 82,422 -2.17(-4.76%)
May 16, 2016 45.47 45.95 45.19 45.60 56,460 -0.08(-0.18%)
May 13, 2016 44.97 45.74 44.71 45.68 56,864 +0.44(+0.97%)
May 12, 2016 45.47 46.11 45.17 45.24 40,090 -0.38(-0.84%)
May 11, 2016 45.90 46.20 45.27 45.62 39,199 -0.48(-1.05%)
May 10, 2016 45.30 46.55 45.27 46.11 57,738 +0.70(+1.54%)
May 09, 2016 44.35 45.51 44.35 45.41 32,287 +0.80(+1.80%)
May 06, 2016 43.89 44.66 43.89 44.61 31,583 +0.34(+0.76%)
May 05, 2016 45.19 45.19 44.09 44.27 24,435 -0.63(-1.41%)
May 04, 2016 44.26 45.27 44.26 44.91 24,736 +0.45(+1.01%)
May 03, 2016 44.37 44.83 44.07 44.46 27,939 -0.05(-0.10%)
May 02, 2016 43.78 44.69 43.78 44.51 43,521 +0.71(+1.62%)
Apr 29, 2016 43.72 43.92 43.45 43.80 45,571 +0.12(+0.28%)
Apr 28, 2016 43.66 43.93 43.45 43.68 40,906 -0.17(-0.38%)
Apr 27, 2016 43.64 44.14 43.23 43.84 41,378 +0.33(+0.75%)
Apr 26, 2016 43.27 43.65 43.23 43.52 38,389 +0.42(+0.97%)
Apr 25, 2016 42.75 43.28 42.43 43.10 29,996 +0.18(+0.41%)
Apr 22, 2016 42.62 43.15 42.55 42.92 47,893 +0.45(+1.05%)
Apr 21, 2016 42.58 43.06 42.26 42.47 76,407 -0.32(-0.74%)
Apr 20, 2016 43.38 43.38 42.49 42.79 83,653 -0.37(-0.86%)
Apr 19, 2016 43.34 43.34 42.02 43.16 87,786 -0.49(-1.13%)
Apr 18, 2016 42.87 43.83 42.87 43.66 34,325 +0.56(+1.30%)
Apr 15, 2016 42.31 43.53 42.31 43.10 41,745 +0.70(+1.65%)
Apr 14, 2016 42.04 42.61 41.53 42.40 53,853 +0.35(+0.84%)
Apr 13, 2016 41.96 42.25 41.20 42.05 56,112 +0.13(+0.31%)
Apr 12, 2016 41.55 42.06 41.36 41.92 46,033 +0.23(+0.56%)
Apr 11, 2016 41.54 41.93 41.07 41.68 36,902 +0.24(+0.58%)
Apr 08, 2016 41.22 41.53 41.14 41.44 21,060 +0.53(+1.30%)
Apr 07, 2016 40.48 41.14 40.48 40.91 38,658 +0.24(+0.60%)
Apr 06, 2016 40.75 41.03 40.20 40.67 29,344 -0.14(-0.34%)
Apr 05, 2016 41.17 41.64 40.70 40.81 40,639 -0.61(-1.46%)
Apr 04, 2016 42.22 42.22 41.25 41.41 42,965 -0.65(-1.55%)
Apr 01, 2016 41.81 42.29 41.53 42.06 45,064 +0.06(+0.13%)
Mar 31, 2016 41.85 42.34 41.10 42.01 91,986 +0.30(+0.71%)
Mar 30, 2016 42.06 42.53 41.30 41.71 52,416 -0.34(-0.82%)
Mar 29, 2016 40.23 42.14 40.23 42.06 73,509 +1.96(+4.88%)
Mar 28, 2016 40.57 40.78 39.33 40.10 65,572 -0.42(-1.03%)
Mar 24, 2016 39.62 40.52 40.52 40.52 65,810 +0.81(+2.04%)
Mar 23, 2016 39.78 39.98 39.37 39.71 58,354 -0.25(-0.63%)
Mar 22, 2016 39.47 40.26 39.37 39.96 66,472 +0.35(+0.89%)
Mar 21, 2016 40.06 40.13 39.29 39.61 61,946 -0.50(-1.25%)
Mar 18, 2016 40.98 40.98 40.02 40.11 138,227 -0.65(-1.60%)
Mar 17, 2016 39.92 40.97 39.27 40.76 30,837 +0.87(+2.17%)
Mar 16, 2016 39.12 40.09 38.85 39.89 58,332 +0.76(+1.95%)
Mar 15, 2016 40.25 41.38 39.12 39.13 57,735 -0.94(-2.35%)
Mar 14, 2016 40.22 40.65 39.95 40.07 50,857 -0.15(-0.37%)
Mar 11, 2016 40.35 40.67 39.67 40.22 34,979 +0.03(+0.07%)
Mar 10, 2016 40.45 40.68 39.81 40.19 38,743 -0.13(-0.32%)
Mar 09, 2016 39.99 40.57 39.75 40.32 41,865 +0.40(+1.00%)
Mar 08, 2016 39.47 40.07 39.34 39.92 36,296 +0.43(+1.08%)
Mar 07, 2016 39.12 40.20 38.98 39.49 80,693 +0.36(+0.93%)
Mar 04, 2016 39.12 39.46 38.80 39.13 21,062 -0.03(-0.07%)
Mar 03, 2016 39.67 39.67 38.49 39.16 43,183 -0.44(-1.11%)
Mar 02, 2016 38.41 39.81 38.00 39.60 61,044 +1.06(+2.76%)
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.