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 (%)
Jan 31, 2005 20.05 20.21 19.93 20.21 6,559 +0.29(+1.44%)
Jan 28, 2005 19.48 20.16 19.48 19.92 18,424 +0.21(+1.04%)
Jan 27, 2005 19.89 19.91 19.71 19.72 4,510 +0.00(+0.00%)
Jan 26, 2005 19.63 19.93 19.57 19.72 12,734 -0.11(-0.57%)
Jan 25, 2005 20.08 20.32 19.70 19.83 9,467 -0.05(-0.27%)
Jan 24, 2005 19.89 20.28 19.85 19.88 6,892 -0.13(-0.64%)
Jan 21, 2005 19.84 20.20 19.76 20.01 20,037 -0.05(-0.26%)
Jan 20, 2005 19.93 20.26 19.80 20.07 15,770 +0.01(+0.04%)
Jan 19, 2005 20.86 20.86 20.06 20.06 14,882 -0.66(-3.18%)
Jan 18, 2005 20.08 20.83 20.08 20.72 64,125 +0.46(+2.28%)
Jan 14, 2005 20.08 20.51 19.79 20.26 34,528 +0.42(+2.10%)
Jan 13, 2005 19.63 20.04 19.63 19.84 27,039 +0.00(+0.00%)
Jan 12, 2005 20.43 20.50 19.61 19.84 41,977 -0.42(-2.06%)
Jan 11, 2005 20.22 20.44 20.13 20.26 25,457 -0.02(-0.11%)
Jan 10, 2005 20.34 20.52 20.04 20.28 35,027 +0.35(+1.75%)
Jan 07, 2005 19.92 20.26 19.92 19.93 16,680 -0.22(-1.09%)
Jan 06, 2005 20.06 20.33 19.86 20.15 5,483 +0.08(+0.42%)
Jan 05, 2005 20.35 20.38 20.07 20.07 13,115 -0.13(-0.64%)
Jan 04, 2005 20.07 20.20 19.97 20.20 17,118 +0.13(+0.64%)
Jan 03, 2005 19.73 20.07 19.73 20.07 15,322 -0.01(-0.04%)
Dec 31, 2004 19.85 20.38 19.83 20.07 6,598 +0.01(+0.04%)
Dec 30, 2004 20.18 20.40 20.07 20.07 3,826 +0.27(+1.34%)
Dec 29, 2004 20.42 20.45 19.80 19.80 6,862 -0.64(-3.11%)
Dec 28, 2004 19.63 20.44 19.60 20.44 13,856 +0.52(+2.63%)
Dec 27, 2004 20.13 20.20 19.76 19.91 3,826 +0.10(+0.49%)
Dec 23, 2004 20.16 20.16 19.82 19.82 4,222 -0.19(-0.95%)
Dec 22, 2004 20.01 20.01 20.01 20.01 791 +0.05(+0.27%)
Dec 21, 2004 19.79 20.02 19.79 19.95 4,882 +0.17(+0.84%)
Dec 20, 2004 19.65 20.06 19.65 19.79 13,724 -0.56(-2.76%)
Dec 17, 2004 20.32 20.35 19.78 20.35 9,501 +0.02(+0.07%)
Dec 16, 2004 21.43 21.43 20.33 20.33 11,348 -0.95(-4.45%)
Dec 15, 2004 21.04 21.28 20.55 21.28 9,105 +0.40(+1.92%)
Dec 14, 2004 20.67 20.88 20.08 20.88 7,785 +0.44(+2.15%)
Dec 13, 2004 20.19 20.44 19.79 20.44 7,389 +0.58(+2.90%)
Dec 10, 2004 20.28 20.30 19.32 19.86 20,982 +0.07(+0.34%)
Dec 09, 2004 20.28 20.28 19.52 19.79 10,821 -0.23(-1.14%)
Dec 08, 2004 19.74 20.02 19.62 20.02 7,653 +0.28(+1.42%)
Dec 07, 2004 19.85 19.85 19.60 19.74 19,266 -0.15(-0.76%)
Dec 06, 2004 20.04 20.10 19.76 19.89 18,474 -0.35(-1.72%)
Dec 03, 2004 20.74 20.82 20.24 20.24 13,856 -0.91(-4.30%)
Dec 02, 2004 21.37 21.94 21.07 21.15 11,876 -0.61(-2.79%)
Dec 01, 2004 20.84 21.96 20.84 21.76 33,650 +0.70(+3.35%)
Nov 30, 2004 21.16 21.41 20.96 21.05 10,425 -0.11(-0.50%)
Nov 29, 2004 20.18 21.16 20.18 21.16 15,571 +0.70(+3.41%)
Nov 26, 2004 20.16 20.57 20.16 20.46 3,035 +0.04(+0.19%)
Nov 24, 2004 20.27 20.44 20.16 20.42 9,237 +0.39(+1.97%)
Nov 23, 2004 20.27 20.27 19.82 20.03 11,876 +0.06(+0.30%)
Nov 22, 2004 19.79 19.97 19.53 19.97 8,577 +0.65(+3.37%)
Nov 19, 2004 19.36 19.54 19.21 19.32 5,410 -0.29(-1.47%)
Nov 18, 2004 19.35 19.60 19.25 19.60 3,431 -0.24(-1.22%)
Nov 17, 2004 19.49 19.85 18.94 19.85 13,988 +0.46(+2.39%)
Nov 16, 2004 19.96 19.96 19.32 19.38 14,911 -0.53(-2.67%)
Nov 15, 2004 19.98 19.98 19.56 19.91 8,841 -0.02(-0.08%)
Nov 12, 2004 19.84 19.93 19.68 19.93 3,826 +0.15(+0.77%)
Nov 11, 2004 19.02 19.78 19.02 19.78 10,293 +0.38(+1.95%)
Nov 10, 2004 18.91 19.44 18.91 19.40 7,257 +0.42(+2.24%)
Nov 09, 2004 18.93 19.08 18.93 18.98 12,272 -0.02(-0.08%)
Nov 08, 2004 19.53 19.53 18.94 18.99 19,794 -0.54(-2.76%)
Nov 05, 2004 19.25 19.62 19.19 19.53 11,480 +0.28(+1.46%)
Nov 04, 2004 18.91 19.29 18.91 19.25 17,815 +0.18(+0.95%)
Nov 03, 2004 18.94 19.31 18.91 19.07 8,577 +0.12(+0.64%)
Nov 02, 2004 19.68 19.68 18.94 18.94 11,612 -0.44(-2.25%)
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.