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 (%)
Dec 31, 2014 33.03 32.62 32.62 32.62 13,350 -0.44(-1.33%)
Dec 30, 2014 33.23 33.71 33.01 33.06 12,179 -0.65(-1.92%)
Dec 29, 2014 32.91 33.71 32.91 33.71 34,251 +0.76(+2.32%)
Dec 26, 2014 32.91 33.20 32.74 32.94 12,874 -0.04(-0.11%)
Dec 24, 2014 32.91 32.98 32.98 32.98 6,563 +0.04(+0.14%)
Dec 23, 2014 32.80 33.07 31.75 32.93 20,039 +0.09(+0.27%)
Dec 22, 2014 32.23 32.98 32.04 32.84 29,175 +0.57(+1.75%)
Dec 19, 2014 31.95 32.45 31.71 32.28 79,856 +0.21(+0.64%)
Dec 18, 2014 31.51 32.08 31.23 32.07 22,014 +0.67(+2.15%)
Dec 17, 2014 30.78 31.42 30.38 31.40 26,770 +0.51(+1.66%)
Dec 16, 2014 30.43 31.27 30.35 30.89 18,227 +0.54(+1.78%)
Dec 15, 2014 30.76 31.01 30.34 30.35 27,070 -0.16(-0.53%)
Dec 12, 2014 30.72 30.94 30.42 30.51 25,205 -0.42(-1.37%)
Dec 11, 2014 31.06 31.24 30.82 30.93 16,667 +0.06(+0.20%)
Dec 10, 2014 31.46 31.53 30.80 30.87 26,872 -0.58(-1.83%)
Dec 09, 2014 30.51 31.45 30.33 31.44 45,733 +0.76(+2.49%)
Dec 08, 2014 30.68 31.39 30.63 30.68 25,596 -0.48(-1.53%)
Dec 05, 2014 30.62 31.20 30.62 31.15 29,087 +0.49(+1.61%)
Dec 04, 2014 30.76 31.03 30.57 30.66 19,181 -0.22(-0.70%)
Dec 03, 2014 30.92 31.22 30.77 30.88 19,549 +0.03(+0.09%)
Dec 02, 2014 30.80 31.15 30.57 30.85 37,828 +0.05(+0.18%)
Dec 01, 2014 31.36 31.62 30.79 30.80 41,084 -0.53(-1.69%)
Nov 28, 2014 31.96 32.07 31.27 31.33 15,777 -0.50(-1.58%)
Nov 26, 2014 31.63 31.83 31.83 31.83 10,568 +0.27(+0.85%)
Nov 25, 2014 31.75 31.75 31.37 31.56 20,176 +0.04(+0.11%)
Nov 24, 2014 31.51 31.62 31.28 31.53 21,092 +0.16(+0.51%)
Nov 21, 2014 32.11 32.11 31.19 31.37 27,205 -0.36(-1.13%)
Nov 20, 2014 31.42 31.76 31.19 31.72 17,343 +0.36(+1.14%)
Nov 19, 2014 31.84 31.84 31.16 31.37 31,692 -0.70(-2.17%)
Nov 18, 2014 32.11 32.48 32.04 32.06 23,414 -0.20(-0.61%)
Nov 17, 2014 32.46 32.46 32.14 32.26 28,165 +0.02(+0.06%)
Nov 14, 2014 32.76 32.76 32.24 32.24 15,200 -0.37(-1.12%)
Nov 13, 2014 33.01 33.11 32.61 32.61 19,686 -0.40(-1.22%)
Nov 12, 2014 32.25 33.01 31.99 33.01 18,509 +0.75(+2.32%)
Nov 11, 2014 32.43 32.43 31.92 32.26 48,628 +0.00(+0.00%)
Nov 10, 2014 32.67 32.68 32.19 32.26 28,651 -0.67(-2.03%)
Nov 07, 2014 32.91 32.97 32.61 32.93 22,131 +0.02(+0.05%)
Nov 06, 2014 32.65 32.92 32.30 32.91 20,894 +0.29(+0.88%)
Nov 05, 2014 33.02 33.02 32.50 32.62 25,423 -0.24(-0.73%)
Nov 04, 2014 32.67 32.97 32.46 32.86 15,403 +0.05(+0.16%)
Nov 03, 2014 33.11 33.11 32.59 32.81 22,484 -0.36(-1.08%)
Oct 31, 2014 32.53 33.20 32.17 33.17 48,961 +0.96(+2.99%)
Oct 30, 2014 31.91 32.27 31.89 32.20 60,973 +0.21(+0.64%)
Oct 29, 2014 31.87 32.12 31.45 32.00 21,020 +0.16(+0.50%)
Oct 28, 2014 31.37 31.87 31.37 31.84 53,415 +0.56(+1.80%)
Oct 27, 2014 31.03 31.38 31.21 31.28 13,793 +0.06(+0.20%)
Oct 24, 2014 31.16 31.34 31.09 31.21 21,730 +0.15(+0.49%)
Oct 23, 2014 31.09 31.23 30.64 31.06 32,014 +0.30(+0.99%)
Oct 22, 2014 31.17 31.17 30.74 30.76 17,776 -0.23(-0.75%)
Oct 21, 2014 31.49 31.50 30.51 30.99 67,142 -0.43(-1.36%)
Oct 20, 2014 30.80 31.44 30.80 31.42 26,881 +0.62(+2.00%)
Oct 17, 2014 31.60 31.60 30.65 30.80 34,135 -0.53(-1.68%)
Oct 16, 2014 31.10 31.56 31.03 31.33 21,458 -0.07(-0.23%)
Oct 15, 2014 30.80 31.58 30.30 31.40 40,480 +0.40(+1.30%)
Oct 14, 2014 30.34 31.00 30.33 31.00 41,946 +0.82(+2.72%)
Oct 13, 2014 29.67 30.33 29.62 30.18 28,246 +0.66(+2.24%)
Oct 10, 2014 29.08 29.93 29.08 29.52 32,050 +0.27(+0.92%)
Oct 09, 2014 29.64 29.75 29.05 29.25 26,079 -0.41(-1.38%)
Oct 08, 2014 28.82 29.80 28.74 29.66 26,762 +0.72(+2.50%)
Oct 07, 2014 28.81 29.27 28.78 28.94 17,971 +0.05(+0.19%)
Oct 06, 2014 29.37 29.37 28.88 28.88 18,640 -0.49(-1.67%)
Oct 03, 2014 29.34 29.65 29.05 29.38 37,021 +0.12(+0.43%)
Oct 02, 2014 29.07 29.36 28.78 29.25 32,715 +0.29(+0.99%)
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.