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 30, 2011 22.37 22.48 22.09 22.19 15,835 -0.21(-0.95%)
Dec 29, 2011 22.42 22.46 22.21 22.40 25,476 +0.14(+0.62%)
Dec 28, 2011 23.05 23.05 22.25 22.27 27,472 -0.64(-2.79%)
Dec 27, 2011 23.28 23.28 22.76 22.90 19,367 -0.44(-1.89%)
Dec 23, 2011 23.31 23.54 23.27 23.34 19,864 -0.19(-0.80%)
Dec 21, 2011 23.48 23.68 23.15 23.53 15,099 -0.01(-0.03%)
Dec 20, 2011 22.49 23.61 22.49 23.54 26,126 +1.18(+5.27%)
Dec 19, 2011 23.24 23.24 22.36 22.36 14,571 -0.64(-2.77%)
Dec 16, 2011 22.96 23.22 22.14 23.00 44,404 +0.24(+1.04%)
Dec 15, 2011 22.87 22.87 22.52 22.76 16,702 +0.27(+1.20%)
Dec 14, 2011 22.00 22.56 21.84 22.49 31,706 +0.46(+2.08%)
Dec 13, 2011 22.60 22.66 22.02 22.04 23,005 -0.28(-1.25%)
Dec 12, 2011 22.49 22.49 22.21 22.31 15,824 -0.34(-1.48%)
Dec 09, 2011 22.53 22.78 22.53 22.65 35,505 +0.15(+0.65%)
Dec 08, 2011 22.78 22.80 22.45 22.50 34,564 -0.41(-1.79%)
Dec 07, 2011 23.29 23.31 22.77 22.91 32,500 -0.49(-2.10%)
Dec 06, 2011 23.17 23.73 23.04 23.40 35,768 +0.19(+0.81%)
Dec 05, 2011 22.72 23.21 22.57 23.21 22,714 +0.83(+3.69%)
Dec 02, 2011 22.80 22.80 22.33 22.39 13,603 -0.02(-0.07%)
Dec 01, 2011 23.51 23.51 22.39 22.40 31,217 -1.32(-5.55%)
Nov 30, 2011 22.72 23.80 22.68 23.72 97,718 +1.14(+5.03%)
Nov 29, 2011 22.36 22.69 22.20 22.58 15,318 +0.21(+0.94%)
Nov 28, 2011 22.38 22.38 22.18 22.37 35,915 +0.59(+2.72%)
Nov 25, 2011 21.71 21.90 21.71 21.78 6,203 +0.02(+0.07%)
Nov 23, 2011 21.91 22.16 21.64 21.77 28,416 -0.19(-0.85%)
Nov 22, 2011 22.11 22.23 21.90 21.95 23,482 -0.06(-0.29%)
Nov 21, 2011 21.94 22.19 21.77 22.02 13,165 -0.09(-0.40%)
Nov 18, 2011 22.03 22.29 21.90 22.11 36,668 +0.11(+0.52%)
Nov 17, 2011 21.96 22.44 21.91 21.99 16,002 -0.11(-0.51%)
Nov 16, 2011 22.11 22.50 22.11 22.11 32,159 -0.34(-1.52%)
Nov 15, 2011 21.93 22.45 21.92 22.45 18,688 +0.31(+1.39%)
Nov 14, 2011 22.30 22.50 21.96 22.14 15,316 -0.35(-1.55%)
Nov 11, 2011 22.31 22.50 22.24 22.49 26,970 +0.19(+0.84%)
Nov 10, 2011 22.13 22.30 21.82 22.30 30,383 +0.36(+1.63%)
Nov 09, 2011 21.97 22.12 21.81 21.94 59,564 -0.20(-0.92%)
Nov 08, 2011 21.60 22.23 21.39 22.15 26,812 +0.60(+2.79%)
Nov 07, 2011 22.29 22.29 21.30 21.55 9,436 -0.43(-1.96%)
Nov 04, 2011 22.12 22.12 21.75 21.98 9,290 -0.24(-1.06%)
Nov 03, 2011 21.50 22.28 21.34 22.21 25,912 +0.75(+3.48%)
Nov 02, 2011 21.38 21.55 21.28 21.47 21,290 +0.48(+2.28%)
Nov 01, 2011 21.08 21.69 20.94 20.99 44,341 -0.70(-3.22%)
Oct 31, 2011 21.77 22.08 21.61 21.68 21,275 -0.21(-0.96%)
Oct 28, 2011 22.37 22.40 21.83 21.90 39,805 -0.49(-2.17%)
Oct 27, 2011 21.67 22.46 21.43 22.38 67,330 +0.99(+4.63%)
Oct 26, 2011 21.44 21.72 20.80 21.39 34,184 +0.25(+1.19%)
Oct 25, 2011 21.45 21.62 21.07 21.14 37,232 -0.37(-1.73%)
Oct 24, 2011 21.22 21.51 21.10 21.51 32,730 +0.29(+1.38%)
Oct 21, 2011 21.24 21.34 21.04 21.22 41,568 +0.31(+1.47%)
Oct 20, 2011 20.74 20.98 20.70 20.91 20,662 +0.00(+0.00%)
Oct 19, 2011 21.09 21.32 20.91 20.91 29,813 -0.15(-0.69%)
Oct 18, 2011 20.87 21.19 20.72 21.06 36,080 +0.32(+1.52%)
Oct 17, 2011 21.66 21.66 20.73 20.74 41,688 -1.03(-4.73%)
Oct 14, 2011 21.86 21.86 21.54 21.77 33,812 +0.04(+0.19%)
Oct 13, 2011 21.81 21.95 21.49 21.73 27,986 -0.15(-0.67%)
Oct 12, 2011 21.95 22.02 21.72 21.88 34,841 -0.13(-0.59%)
Oct 11, 2011 21.60 22.06 21.48 22.01 29,934 +0.22(+1.01%)
Oct 10, 2011 21.55 21.79 21.41 21.79 29,480 +0.53(+2.48%)
Oct 07, 2011 21.42 21.55 21.04 21.26 39,053 -0.22(-1.02%)
Oct 06, 2011 21.47 21.51 20.65 21.48 36,407 -0.08(-0.38%)
Oct 05, 2011 21.45 21.57 20.65 21.56 35,239 -0.02(-0.11%)
Oct 04, 2011 20.08 21.74 20.08 21.59 59,699 +1.51(+7.51%)
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.