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, 2014 29.66 29.70 28.78 29.39 27,278 -0.70(-2.32%)
Jan 30, 2014 29.43 30.16 29.43 30.09 33,363 +0.62(+2.10%)
Jan 29, 2014 29.57 29.86 29.30 29.47 28,049 -0.28(-0.94%)
Jan 28, 2014 29.73 29.83 29.51 29.75 42,586 -0.07(-0.23%)
Jan 27, 2014 30.16 30.18 29.72 29.82 42,265 -0.22(-0.73%)
Jan 24, 2014 30.21 30.31 29.87 30.04 44,207 -0.25(-0.83%)
Jan 23, 2014 30.22 30.40 30.22 30.29 19,189 +0.03(+0.09%)
Jan 22, 2014 30.22 30.45 30.22 30.26 19,749 -0.08(-0.26%)
Jan 21, 2014 30.61 30.61 30.20 30.34 45,716 +0.00(+0.00%)
Jan 17, 2014 30.44 30.34 30.34 30.34 60,884 +0.04(+0.14%)
Jan 16, 2014 30.29 30.50 30.18 30.30 26,352 -0.17(-0.54%)
Jan 15, 2014 30.32 30.87 30.25 30.46 38,070 +0.15(+0.49%)
Jan 14, 2014 30.25 30.56 30.14 30.32 38,184 +0.16(+0.52%)
Jan 13, 2014 30.35 30.42 30.13 30.16 27,834 -0.23(-0.75%)
Jan 10, 2014 30.26 30.48 30.12 30.39 40,371 +0.20(+0.66%)
Jan 09, 2014 30.53 30.60 30.13 30.18 19,392 -0.31(-1.03%)
Jan 08, 2014 30.65 30.65 30.19 30.50 25,918 -0.10(-0.34%)
Jan 07, 2014 30.61 30.94 30.39 30.60 38,385 +0.17(+0.57%)
Jan 06, 2014 30.61 30.76 30.34 30.43 35,948 -0.13(-0.43%)
Jan 03, 2014 30.53 30.80 30.48 30.56 49,234 +0.03(+0.11%)
Jan 02, 2014 30.89 30.97 30.53 30.53 40,367 -0.44(-1.44%)
Dec 31, 2013 31.07 30.97 30.97 30.97 21,670 +0.00(+0.00%)
Dec 30, 2013 30.66 31.38 30.66 30.97 34,683 +0.20(+0.65%)
Dec 27, 2013 30.88 31.00 30.54 30.77 21,120 +0.03(+0.09%)
Dec 26, 2013 31.42 31.42 30.62 30.74 26,472 -0.66(-2.11%)
Dec 24, 2013 31.29 31.79 31.15 31.41 16,903 +0.24(+0.76%)
Dec 23, 2013 30.53 31.68 30.53 31.17 47,345 +1.04(+3.44%)
Dec 20, 2013 29.49 30.20 29.49 30.13 112,485 +0.78(+2.64%)
Dec 19, 2013 30.00 30.00 29.29 29.36 28,194 -0.58(-1.95%)
Dec 18, 2013 29.61 29.95 29.30 29.94 37,724 +0.25(+0.85%)
Dec 17, 2013 29.69 29.99 29.34 29.69 31,647 +0.09(+0.29%)
Dec 16, 2013 29.53 30.05 28.96 29.60 60,025 +0.26(+0.89%)
Dec 13, 2013 29.27 29.44 28.93 29.34 43,819 +0.21(+0.72%)
Dec 12, 2013 28.73 29.50 28.67 29.13 48,898 +0.51(+1.80%)
Dec 11, 2013 28.89 29.01 28.45 28.62 39,777 -0.16(-0.55%)
Dec 10, 2013 28.93 29.05 28.29 28.77 56,339 -0.30(-1.02%)
Dec 09, 2013 29.30 29.30 28.87 29.07 42,112 -0.30(-1.01%)
Dec 06, 2013 29.26 29.77 28.87 29.37 0 +0.38(+1.32%)
Dec 05, 2013 29.05 29.28 28.88 28.98 0 +0.00(+0.00%)
Dec 04, 2013 29.21 29.27 28.78 28.98 0 -0.35(-1.19%)
Dec 03, 2013 29.57 30.14 29.09 29.33 0 -0.27(-0.91%)
Dec 02, 2013 30.39 30.50 29.37 29.60 0 -0.71(-2.33%)
Nov 29, 2013 30.09 30.53 29.77 30.31 0 +0.26(+0.87%)
Nov 27, 2013 29.91 30.38 29.53 30.05 0 +0.18(+0.61%)
Nov 26, 2013 29.79 30.12 29.52 29.86 0 +0.09(+0.29%)
Nov 25, 2013 29.85 30.27 29.68 29.78 39,724 +0.07(+0.23%)
Nov 22, 2013 29.42 30.06 29.35 29.71 0 +0.21(+0.70%)
Nov 21, 2013 29.17 29.73 29.10 29.50 38,068 +0.31(+1.07%)
Nov 20, 2013 29.09 29.40 29.09 29.19 0 +0.07(+0.24%)
Nov 19, 2013 29.03 29.43 28.86 29.12 43,144 +0.07(+0.24%)
Nov 18, 2013 28.89 29.27 28.75 29.05 0 +0.16(+0.54%)
Nov 15, 2013 28.63 29.00 28.49 28.89 0 +0.22(+0.75%)
Nov 14, 2013 28.69 28.74 28.47 28.68 0 +0.00(+0.00%)
Nov 13, 2013 28.46 28.68 28.38 28.68 0 +0.21(+0.73%)
Nov 12, 2013 28.34 28.54 28.24 28.47 0 +0.13(+0.46%)
Nov 11, 2013 28.47 28.48 28.12 28.34 0 +0.08(+0.27%)
Nov 08, 2013 27.66 28.49 27.66 28.26 0 +0.61(+2.19%)
Nov 07, 2013 28.12 28.12 27.49 27.66 57,392 -0.28(-0.99%)
Nov 06, 2013 27.57 28.21 27.57 27.93 29,756 +0.41(+1.48%)
Nov 05, 2013 27.60 27.86 27.45 27.53 0 -0.10(-0.38%)
Nov 04, 2013 27.62 27.83 27.25 27.63 22,752 +0.00(+0.00%)
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.