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 31, 2018 68.61 68.61 67.78 67.85 34,586 -0.74(-1.07%)
Oct 30, 2018 68.21 68.59 67.98 68.59 34,008 +0.46(+0.68%)
Oct 29, 2018 67.89 68.25 67.88 68.13 22,244 +0.27(+0.39%)
Oct 26, 2018 67.73 68.09 67.61 67.86 32,496 +0.14(+0.20%)
Oct 25, 2018 67.73 68.20 67.54 67.72 41,572 +0.09(+0.13%)
Oct 24, 2018 67.63 68.09 67.63 67.63 34,372 -0.11(-0.16%)
Oct 23, 2018 67.63 68.10 67.53 67.74 32,591 -0.08(-0.12%)
Oct 22, 2018 68.27 68.42 67.68 67.82 29,973 -0.46(-0.68%)
Oct 19, 2018 68.17 68.68 68.17 68.28 35,654 -0.06(-0.09%)
Oct 18, 2018 68.23 68.40 68.03 68.34 28,207 +0.00(+0.00%)
Oct 17, 2018 68.24 68.41 67.88 68.34 33,068 +0.01(+0.01%)
Oct 16, 2018 67.73 68.46 67.71 68.33 44,338 +0.55(+0.81%)
Oct 15, 2018 67.73 68.01 67.68 67.78 32,649 +0.04(+0.06%)
Oct 12, 2018 67.83 68.38 67.54 67.74 41,257 +0.00(+0.00%)
Oct 11, 2018 67.90 68.06 67.56 67.74 39,245 -0.17(-0.25%)
Oct 10, 2018 68.04 68.27 67.91 67.91 67,231 -0.15(-0.22%)
Oct 09, 2018 67.91 68.32 67.91 68.06 56,790 +0.14(+0.20%)
Oct 08, 2018 67.90 68.13 67.87 67.92 26,226 +0.01(+0.01%)
Oct 05, 2018 67.53 68.08 67.53 67.91 32,496 +0.34(+0.51%)
Oct 04, 2018 67.94 68.13 67.56 67.57 21,197 -0.51(-0.75%)
Oct 03, 2018 68.01 68.34 67.96 68.08 20,008 +0.07(+0.10%)
Oct 02, 2018 67.62 68.08 67.52 68.01 30,887 +0.34(+0.51%)
Oct 01, 2018 68.11 68.15 67.62 67.66 24,331 -0.43(-0.63%)
Sep 28, 2018 67.70 68.10 67.70 68.10 67,030 +0.40(+0.59%)
Sep 27, 2018 67.47 68.03 67.47 67.69 54,239 +0.22(+0.32%)
Sep 26, 2018 67.68 67.76 67.39 67.48 32,388 -0.15(-0.22%)
Sep 25, 2018 67.74 67.83 67.47 67.62 23,577 -0.13(-0.19%)
Sep 24, 2018 67.27 67.80 67.27 67.75 38,020 +0.27(+0.39%)
Sep 21, 2018 67.24 67.54 67.22 67.49 202,620 +0.15(+0.22%)
Sep 20, 2018 67.29 67.54 67.19 67.34 50,674 -0.01(-0.01%)
Sep 19, 2018 67.23 67.49 67.23 67.35 66,878 -0.04(-0.06%)
Sep 18, 2018 67.45 67.70 67.34 67.39 51,581 +0.04(+0.06%)
Sep 17, 2018 67.68 67.68 67.19 67.35 38,994 -0.20(-0.29%)
Sep 14, 2018 67.45 67.73 67.34 67.55 62,446 +0.10(+0.15%)
Sep 13, 2018 67.46 67.63 67.25 67.45 29,326 +0.03(+0.04%)
Sep 12, 2018 67.26 67.51 67.23 67.42 36,091 -0.06(-0.09%)
Sep 11, 2018 67.32 67.73 67.23 67.48 56,696 +0.15(+0.22%)
Sep 10, 2018 67.44 67.73 67.29 67.33 31,994 -0.11(-0.16%)
Sep 07, 2018 67.19 67.51 67.19 67.44 40,035 +0.09(+0.13%)
Sep 06, 2018 67.38 67.68 67.16 67.35 30,549 -0.04(-0.06%)
Sep 05, 2018 67.16 67.46 67.14 67.39 27,383 +0.07(+0.10%)
Sep 04, 2018 67.08 67.58 67.08 67.32 53,727 +0.07(+0.10%)
Aug 31, 2018 67.25 67.25 67.25 0 +0.33(+0.49%)
Aug 30, 2018 66.94 67.24 66.87 66.93 47,730 -0.22(-0.32%)
Aug 29, 2018 67.18 67.44 66.84 67.14 84,701 -0.13(-0.19%)
Aug 28, 2018 67.37 67.57 67.13 67.27 26,910 -0.18(-0.26%)
Aug 27, 2018 67.42 67.46 67.13 67.44 38,178 +0.12(+0.17%)
Aug 24, 2018 67.23 67.42 67.18 67.33 52,703 +0.06(+0.09%)
Aug 23, 2018 67.37 67.55 67.22 67.27 24,538 -0.16(-0.23%)
Aug 22, 2018 67.34 67.59 67.30 67.42 32,903 +0.08(+0.12%)
Aug 21, 2018 67.42 67.70 67.19 67.35 50,967 -0.07(-0.10%)
Aug 20, 2018 67.42 67.78 67.20 67.41 54,856 -0.01(-0.01%)
Aug 17, 2018 66.50 67.67 66.40 67.42 86,270 +0.94(+1.41%)
Aug 16, 2018 66.30 67.42 66.02 66.49 99,337 +0.27(+0.41%)
Aug 15, 2018 66.72 67.30 65.65 66.21 32,022 -0.52(-0.78%)
Aug 14, 2018 67.49 67.87 66.58 66.73 39,205 -0.89(-1.32%)
Aug 13, 2018 67.13 67.91 67.13 67.62 59,918 -0.05(-0.07%)
Aug 10, 2018 67.78 67.94 67.13 67.67 150,743 -0.12(-0.17%)
Aug 09, 2018 67.50 68.10 67.50 67.79 204,549 +0.02(+0.03%)
Aug 08, 2018 67.19 68.21 67.19 67.77 145,539 +0.25(+0.38%)
Aug 07, 2018 66.94 67.53 66.84 67.51 243,277 +0.58(+0.86%)
Aug 06, 2018 67.67 67.72 65.99 66.94 454,395 +5.52(+8.99%)
Aug 03, 2018 61.00 61.50 60.63 61.41 36,022 +0.34(+0.56%)
Aug 02, 2018 61.57 62.29 60.98 61.07 22,502 -0.62(-1.00%)
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.