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 (%)
Mar 31, 2008 17.85 18.12 17.78 17.94 3,733 -0.03(-0.17%)
Mar 28, 2008 17.73 18.13 17.73 17.97 6,833 +0.23(+1.28%)
Mar 27, 2008 18.12 18.12 17.74 17.74 9,733 -0.11(-0.64%)
Mar 26, 2008 18.06 18.06 17.52 17.85 8,011 -0.11(-0.63%)
Mar 25, 2008 18.00 18.04 17.88 17.97 21,812 +0.20(+1.15%)
Mar 24, 2008 17.69 17.82 17.59 17.76 15,645 +0.21(+1.20%)
Mar 21, 2008 17.47 17.72 17.47 17.55 12,948 +0.00(+0.00%)
Mar 20, 2008 17.47 17.72 17.47 17.55 12,948 -0.35(-1.94%)
Mar 19, 2008 17.67 17.94 17.47 17.90 12,672 +0.09(+0.51%)
Mar 18, 2008 18.05 18.05 17.43 17.81 10,628 +0.17(+0.94%)
Mar 17, 2008 18.20 18.20 17.43 17.64 8,650 -0.29(-1.61%)
Mar 14, 2008 18.47 18.47 17.93 17.93 2,946 -0.33(-1.79%)
Mar 13, 2008 17.93 18.26 17.93 18.26 5,840 +0.24(+1.35%)
Mar 12, 2008 17.90 18.32 17.90 18.01 12,503 -0.04(-0.21%)
Mar 11, 2008 17.92 18.09 17.82 18.05 10,725 +0.11(+0.59%)
Mar 10, 2008 18.02 18.12 17.79 17.94 10,865 +0.08(+0.42%)
Mar 07, 2008 18.15 18.46 17.81 17.87 11,848 -0.30(-1.63%)
Mar 06, 2008 18.18 18.32 18.13 18.16 8,308 -0.02(-0.13%)
Mar 05, 2008 18.39 18.51 17.43 18.19 26,128 +0.07(+0.38%)
Mar 04, 2008 18.07 18.52 18.07 18.12 15,838 -0.20(-1.12%)
Mar 03, 2008 18.58 18.60 18.07 18.32 11,711 +0.10(+0.54%)
Feb 29, 2008 18.64 18.64 18.22 18.22 3,791 -0.54(-2.87%)
Feb 28, 2008 18.32 18.88 18.23 18.76 9,372 -0.14(-0.72%)
Feb 27, 2008 19.13 19.23 18.29 18.90 10,088 -0.17(-0.87%)
Feb 26, 2008 18.94 19.18 18.74 19.07 15,394 +0.22(+1.17%)
Feb 25, 2008 18.94 18.94 18.71 18.85 6,771 +0.13(+0.69%)
Feb 22, 2008 18.59 18.82 18.59 18.72 8,655 +0.02(+0.08%)
Feb 21, 2008 18.65 18.78 18.14 18.70 10,562 +0.36(+1.94%)
Feb 20, 2008 18.78 18.78 18.14 18.35 9,646 -0.26(-1.38%)
Feb 19, 2008 18.45 18.73 18.45 18.60 3,702 +0.20(+1.11%)
Feb 18, 2008 18.69 18.69 18.37 18.40 2,364 +0.00(+0.00%)
Feb 15, 2008 18.69 18.69 18.37 18.40 2,364 -0.11(-0.57%)
Feb 14, 2008 18.68 18.68 18.06 18.51 10,361 -0.20(-1.05%)
Feb 13, 2008 18.38 18.70 18.38 18.70 6,723 +0.31(+1.69%)
Feb 12, 2008 18.44 18.44 18.22 18.39 3,256 -0.04(-0.21%)
Feb 11, 2008 18.08 18.44 18.08 18.43 8,114 +0.23(+1.29%)
Feb 08, 2008 18.07 18.22 18.06 18.19 2,239 +0.10(+0.54%)
Feb 07, 2008 18.36 18.54 18.00 18.10 10,522 -0.14(-0.75%)
Feb 06, 2008 18.49 18.57 18.04 18.23 10,499 -0.25(-1.35%)
Feb 05, 2008 18.70 18.73 18.32 18.48 18,271 +0.14(+0.79%)
Feb 04, 2008 18.00 18.39 18.00 18.34 16,583 +0.22(+1.21%)
Feb 01, 2008 18.16 18.16 17.94 18.12 15,266 +0.02(+0.13%)
Jan 31, 2008 18.51 18.51 18.00 18.10 9,552 -0.23(-1.28%)
Jan 30, 2008 18.56 18.56 18.00 18.33 6,616 -0.09(-0.49%)
Jan 29, 2008 18.53 18.53 18.10 18.42 9,075 +0.13(+0.70%)
Jan 28, 2008 18.47 18.47 18.00 18.29 9,833 +0.17(+0.96%)
Jan 25, 2008 18.54 18.54 17.83 18.12 18,449 -0.01(-0.04%)
Jan 24, 2008 18.08 18.14 17.75 18.13 9,488 +0.38(+2.13%)
Jan 23, 2008 17.57 17.82 17.50 17.75 17,416 -0.06(-0.34%)
Jan 22, 2008 17.84 18.63 17.81 17.81 22,809 -0.64(-3.45%)
Jan 21, 2008 18.84 19.01 18.41 18.44 21,362 +0.00(+0.00%)
Jan 18, 2008 18.84 19.01 18.41 18.44 21,362 -0.02(-0.12%)
Jan 17, 2008 18.98 19.01 18.47 18.47 15,278 -0.63(-3.29%)
Jan 16, 2008 18.73 19.24 18.68 19.10 20,017 -0.01(-0.04%)
Jan 15, 2008 19.07 19.16 18.62 19.10 14,764 -0.17(-0.87%)
Jan 14, 2008 18.75 19.31 18.75 19.27 38,207 +0.48(+2.58%)
Jan 11, 2008 18.79 19.24 18.29 18.79 40,168 -0.30(-1.55%)
Jan 10, 2008 18.55 19.25 18.37 19.08 42,731 +0.27(+1.45%)
Jan 09, 2008 18.46 18.83 18.02 18.81 12,916 +0.59(+3.24%)
Jan 08, 2008 18.50 18.58 18.08 18.22 12,108 +0.08(+0.42%)
Jan 07, 2008 18.02 18.54 17.90 18.14 12,997 +0.06(+0.34%)
Jan 04, 2008 18.05 18.26 17.94 18.08 12,748 +0.14(+0.80%)
Jan 03, 2008 17.79 18.04 17.79 17.94 6,409 +0.03(+0.17%)
Jan 02, 2008 17.72 18.18 17.72 17.91 12,731 +0.05(+0.25%)
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.