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 (%)
Oct 30, 2015 33.97 34.07 33.69 33.82 45,575 -0.06(-0.16%)
Oct 29, 2015 34.50 34.50 33.58 33.88 33,944 -0.74(-2.12%)
Oct 28, 2015 33.79 34.61 33.73 34.61 43,303 +0.96(+2.84%)
Oct 27, 2015 33.80 34.17 33.53 33.66 33,423 -0.41(-1.21%)
Oct 26, 2015 34.44 34.44 33.79 34.07 34,296 -0.38(-1.09%)
Oct 23, 2015 34.45 34.59 33.87 34.45 27,913 -0.08(-0.24%)
Oct 22, 2015 34.22 34.57 33.94 34.53 21,361 +0.47(+1.38%)
Oct 21, 2015 35.12 35.20 34.06 34.06 20,974 -1.11(-3.16%)
Oct 20, 2015 35.17 35.35 35.14 35.17 18,832 -0.06(-0.16%)
Oct 19, 2015 34.65 35.36 34.45 35.23 28,084 +0.71(+2.05%)
Oct 16, 2015 35.13 35.13 34.36 34.52 38,164 -0.47(-1.34%)
Oct 15, 2015 34.37 35.00 33.92 34.99 49,969 +0.86(+2.53%)
Oct 14, 2015 34.48 34.68 34.05 34.12 36,810 -0.37(-1.07%)
Oct 13, 2015 34.36 34.77 34.33 34.49 16,710 +0.03(+0.08%)
Oct 12, 2015 34.03 34.68 33.96 34.46 15,451 +0.53(+1.57%)
Oct 09, 2015 34.26 34.28 33.71 33.93 29,522 -0.25(-0.73%)
Oct 08, 2015 34.00 34.40 33.91 34.18 43,982 +0.21(+0.62%)
Oct 07, 2015 33.85 34.34 33.71 33.97 33,377 +0.30(+0.90%)
Oct 06, 2015 34.68 34.68 33.53 33.66 31,456 -0.83(-2.40%)
Oct 05, 2015 34.00 34.63 33.94 34.49 32,990 +0.67(+1.98%)
Oct 02, 2015 33.81 34.41 33.05 33.82 37,510 +0.37(+1.10%)
Oct 01, 2015 33.38 33.85 33.09 33.45 46,149 -0.10(-0.30%)
Sep 30, 2015 32.98 33.61 32.98 33.55 28,130 +0.72(+2.18%)
Sep 29, 2015 32.89 33.10 32.81 32.84 18,540 +0.06(+0.20%)
Sep 28, 2015 32.88 33.09 32.69 32.77 30,108 -0.13(-0.39%)
Sep 25, 2015 33.40 33.40 32.81 32.90 63,749 -0.28(-0.86%)
Sep 24, 2015 33.06 33.49 32.86 33.19 26,828 -0.01(-0.03%)
Sep 23, 2015 33.00 33.41 32.53 33.20 31,194 +0.51(+1.55%)
Sep 22, 2015 32.53 33.07 32.53 32.69 19,963 -0.04(-0.11%)
Sep 21, 2015 33.07 33.34 32.72 32.73 29,443 -0.21(-0.64%)
Sep 18, 2015 32.41 33.01 32.41 32.94 43,653 +0.15(+0.45%)
Sep 17, 2015 32.47 33.03 32.29 32.79 35,144 +0.55(+1.71%)
Sep 16, 2015 32.21 32.74 32.11 32.24 25,044 +0.13(+0.40%)
Sep 15, 2015 32.24 32.24 31.85 32.11 32,831 +0.02(+0.06%)
Sep 14, 2015 31.63 32.30 31.63 32.09 26,317 +0.43(+1.36%)
Sep 11, 2015 31.71 31.91 31.39 31.66 25,351 -0.22(-0.69%)
Sep 10, 2015 31.62 32.00 31.56 31.88 15,180 +0.28(+0.90%)
Sep 09, 2015 31.81 31.91 31.36 31.60 39,319 -0.06(-0.20%)
Sep 08, 2015 31.90 31.93 31.53 31.66 25,150 +0.15(+0.47%)
Sep 04, 2015 31.66 31.51 31.51 31.51 14,693 -0.47(-1.47%)
Sep 03, 2015 32.07 32.32 31.88 31.98 20,217 +0.00(+0.00%)
Sep 02, 2015 32.21 32.36 31.87 31.98 31,771 +0.05(+0.14%)
Sep 01, 2015 31.53 32.32 31.49 31.94 44,344 +0.01(+0.03%)
Aug 31, 2015 31.48 32.07 31.37 31.93 40,361 +0.23(+0.72%)
Aug 28, 2015 31.64 31.97 31.39 31.70 28,486 +0.19(+0.60%)
Aug 27, 2015 31.68 31.68 30.91 31.51 37,721 +0.12(+0.38%)
Aug 26, 2015 31.91 31.91 31.00 31.39 26,201 +0.15(+0.47%)
Aug 25, 2015 32.35 32.35 31.00 31.24 38,434 -0.32(-1.01%)
Aug 24, 2015 31.02 32.34 30.50 31.56 43,529 -0.44(-1.37%)
Aug 21, 2015 30.72 32.23 30.72 32.00 54,091 +0.73(+2.33%)
Aug 20, 2015 31.51 31.97 31.25 31.27 33,316 -0.57(-1.78%)
Aug 19, 2015 31.68 32.07 31.39 31.84 14,400 +0.14(+0.43%)
Aug 18, 2015 32.03 32.23 31.68 31.70 25,388 -0.37(-1.17%)
Aug 17, 2015 32.15 32.20 31.92 32.07 14,937 +0.03(+0.09%)
Aug 14, 2015 31.64 32.21 31.43 32.05 23,046 +0.50(+1.59%)
Aug 13, 2015 31.67 31.86 31.41 31.54 35,032 -0.16(-0.52%)
Aug 12, 2015 31.44 31.88 31.22 31.71 19,047 +0.06(+0.20%)
Aug 11, 2015 31.45 31.65 31.03 31.64 40,621 +0.45(+1.43%)
Aug 10, 2015 30.87 31.74 30.77 31.20 45,789 +0.39(+1.27%)
Aug 07, 2015 30.65 30.94 30.22 30.81 41,067 +0.06(+0.21%)
Aug 06, 2015 30.97 31.00 30.57 30.74 28,003 -0.15(-0.50%)
Aug 05, 2015 30.89 31.07 30.77 30.90 26,506 +0.17(+0.56%)
Aug 04, 2015 31.09 31.25 30.63 30.72 27,680 -0.35(-1.12%)
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.