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 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%)
Mar 01, 2016 39.21 39.86 38.44 38.53 34,515 -0.30(-0.77%)
Feb 29, 2016 38.08 39.29 38.00 38.83 57,816 +0.84(+2.21%)
Feb 26, 2016 39.84 39.84 37.88 37.99 63,696 -1.70(-4.28%)
Feb 25, 2016 39.22 39.75 39.03 39.69 21,475 +0.54(+1.37%)
Feb 24, 2016 38.78 39.28 38.69 39.16 27,883 +0.21(+0.55%)
Feb 23, 2016 39.14 39.40 38.73 38.94 56,915 -0.09(-0.24%)
Feb 22, 2016 38.92 39.36 38.43 39.03 45,106 +0.46(+1.20%)
Feb 19, 2016 38.90 39.28 38.41 38.57 36,597 -0.29(-0.74%)
Feb 18, 2016 38.72 39.31 38.49 38.86 25,183 +0.21(+0.55%)
Feb 17, 2016 39.16 39.16 38.47 38.65 33,172 -0.37(-0.95%)
Feb 16, 2016 39.18 39.18 38.49 39.02 32,767 +0.23(+0.60%)
Feb 12, 2016 39.21 38.78 38.78 38.78 22,254 -0.16(-0.40%)
Feb 11, 2016 38.73 39.16 38.31 38.94 26,877 -0.23(-0.59%)
Feb 10, 2016 39.21 39.80 38.63 39.17 44,687 +0.14(+0.36%)
Feb 09, 2016 39.16 39.44 38.88 39.03 36,509 -0.23(-0.59%)
Feb 08, 2016 37.36 39.29 37.36 39.27 69,836 +1.46(+3.87%)
Feb 05, 2016 38.24 38.44 37.50 37.80 53,874 -0.50(-1.30%)
Feb 04, 2016 38.69 38.95 38.16 38.30 35,234 -0.37(-0.96%)
Feb 03, 2016 39.19 40.30 38.16 38.67 49,564 -0.25(-0.64%)
Feb 02, 2016 39.66 40.24 38.82 38.92 46,413 -0.94(-2.37%)
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.