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 (%)
Feb 26, 2010 17.71 17.83 17.06 17.22 25,497 -0.53(-2.97%)
Feb 25, 2010 17.75 17.75 17.61 17.75 18,249 -0.12(-0.70%)
Feb 24, 2010 17.85 17.96 17.72 17.88 13,766 +0.12(+0.68%)
Feb 23, 2010 17.68 17.92 17.68 17.75 28,318 +0.10(+0.56%)
Feb 22, 2010 17.37 17.66 17.34 17.66 18,678 +0.26(+1.48%)
Feb 19, 2010 17.41 17.59 17.29 17.40 19,764 -0.02(-0.09%)
Feb 18, 2010 17.10 17.41 16.91 17.41 15,115 +0.22(+1.28%)
Feb 17, 2010 16.97 17.23 16.93 17.19 19,731 +0.26(+1.52%)
Feb 16, 2010 16.88 16.97 16.76 16.94 25,560 -0.14(-0.80%)
Feb 12, 2010 16.75 17.07 17.07 17.07 22,829 +0.14(+0.81%)
Feb 11, 2010 16.72 16.99 16.65 16.94 17,175 +0.11(+0.63%)
Feb 10, 2010 16.44 17.03 16.35 16.83 23,890 +0.27(+1.65%)
Feb 09, 2010 16.58 16.58 16.35 16.56 21,383 +0.18(+1.11%)
Feb 08, 2010 16.43 16.74 16.35 16.38 24,720 -0.14(-0.87%)
Feb 05, 2010 16.47 16.62 16.35 16.52 25,912 +0.04(+0.23%)
Feb 04, 2010 16.69 16.85 16.48 16.48 46,188 -0.23(-1.36%)
Feb 03, 2010 16.83 16.89 16.71 16.71 20,262 -0.14(-0.85%)
Feb 02, 2010 17.16 17.16 16.79 16.85 42,951 +0.05(+0.27%)
Feb 01, 2010 16.98 17.13 16.81 16.81 18,447 -0.05(-0.27%)
Jan 29, 2010 17.12 17.22 16.75 16.85 35,818 -0.16(-0.94%)
Jan 28, 2010 17.34 17.34 16.97 17.01 30,725 -0.34(-1.97%)
Jan 27, 2010 17.03 17.40 17.03 17.35 15,854 +0.28(+1.64%)
Jan 26, 2010 17.28 17.40 17.07 17.07 16,983 -0.32(-1.83%)
Jan 25, 2010 17.44 17.53 17.23 17.39 14,810 +0.02(+0.09%)
Jan 22, 2010 17.48 17.60 17.28 17.38 24,357 -0.11(-0.65%)
Jan 21, 2010 17.96 17.96 17.48 17.49 32,490 -0.49(-2.74%)
Jan 20, 2010 17.97 18.04 17.88 17.98 14,711 -0.14(-0.75%)
Jan 19, 2010 18.04 18.12 17.89 18.12 21,395 +0.10(+0.55%)
Jan 15, 2010 18.30 18.02 18.02 18.02 35,234 -0.20(-1.12%)
Jan 14, 2010 18.06 18.27 17.97 18.22 13,156 +0.11(+0.59%)
Jan 13, 2010 18.16 18.22 17.97 18.12 19,221 +0.11(+0.59%)
Jan 12, 2010 17.85 18.07 17.82 18.01 24,169 +0.05(+0.25%)
Jan 11, 2010 18.26 18.29 17.85 17.97 14,513 -0.27(-1.50%)
Jan 08, 2010 17.83 18.24 17.66 18.24 14,382 +0.42(+2.38%)
Jan 07, 2010 17.88 18.24 17.78 17.82 22,844 -0.03(-0.17%)
Jan 06, 2010 18.38 18.61 17.66 17.85 35,184 -0.51(-2.77%)
Jan 05, 2010 18.85 18.94 18.35 18.35 25,681 -0.59(-3.12%)
Jan 04, 2010 19.04 19.04 18.77 18.94 32,980 +0.17(+0.93%)
Dec 31, 2009 19.04 18.77 18.77 18.77 23,225 -0.18(-0.96%)
Dec 30, 2009 18.92 19.08 18.77 18.95 17,819 +0.02(+0.08%)
Dec 29, 2009 18.91 18.94 18.80 18.94 9,382 -0.01(-0.04%)
Dec 28, 2009 18.99 18.99 18.66 18.94 14,841 -0.03(-0.16%)
Dec 24, 2009 18.94 19.07 18.66 18.98 8,344 +0.14(+0.76%)
Dec 23, 2009 18.85 18.96 18.47 18.83 18,420 +0.05(+0.24%)
Dec 22, 2009 19.11 19.38 18.47 18.79 23,705 -0.23(-1.23%)
Dec 21, 2009 19.42 20.04 18.62 19.02 47,938 -0.39(-1.99%)
Dec 18, 2009 18.91 19.41 18.64 19.41 109,253 +0.64(+3.43%)
Dec 17, 2009 18.84 18.88 18.61 18.76 21,119 -0.11(-0.56%)
Dec 16, 2009 18.72 18.94 18.57 18.87 30,822 +0.25(+1.34%)
Dec 15, 2009 18.68 18.91 18.47 18.62 33,274 -0.02(-0.08%)
Dec 14, 2009 18.44 18.66 18.39 18.63 12,684 +0.30(+1.61%)
Dec 11, 2009 18.28 18.51 18.20 18.34 12,157 +0.05(+0.25%)
Dec 10, 2009 18.44 18.58 18.20 18.29 21,601 -0.03(-0.17%)
Dec 09, 2009 18.10 18.62 17.60 18.32 39,041 +0.23(+1.26%)
Dec 08, 2009 17.87 18.10 17.78 18.10 21,626 +0.02(+0.08%)
Dec 07, 2009 17.78 18.10 17.69 18.08 28,836 +0.27(+1.53%)
Dec 04, 2009 17.60 17.81 17.44 17.81 14,704 +0.52(+2.98%)
Dec 03, 2009 17.66 17.72 17.22 17.29 18,753 -0.35(-1.98%)
Dec 02, 2009 17.32 17.71 17.29 17.64 28,270 +0.26(+1.48%)
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.