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 (%)
May 31, 2006 17.85 17.95 17.55 17.63 32,366 -0.33(-1.86%)
May 30, 2006 18.51 18.51 17.96 17.96 16,094 -0.46(-2.51%)
May 26, 2006 18.40 18.62 18.10 18.42 11,245 -0.09(-0.49%)
May 25, 2006 18.13 18.51 18.10 18.51 20,895 +0.31(+1.71%)
May 24, 2006 18.45 18.54 17.92 18.20 33,205 -0.12(-0.66%)
May 23, 2006 18.85 18.85 18.22 18.32 24,685 -0.44(-2.34%)
May 22, 2006 18.75 18.83 18.30 18.76 25,809 +0.11(+0.61%)
May 19, 2006 18.51 19.15 18.42 18.65 52,118 +0.05(+0.24%)
May 18, 2006 19.35 19.35 18.53 18.60 29,472 -0.58(-3.00%)
May 17, 2006 19.14 19.51 19.07 19.18 22,436 -0.18(-0.94%)
May 16, 2006 19.37 19.64 19.34 19.36 4,321 -0.12(-0.62%)
May 15, 2006 19.13 19.58 19.04 19.48 35,306 +0.27(+1.38%)
May 12, 2006 19.01 19.74 19.01 19.22 41,996 +0.18(+0.96%)
May 11, 2006 19.48 19.73 19.02 19.04 37,081 -0.42(-2.18%)
May 10, 2006 19.59 19.76 19.40 19.46 18,811 -0.14(-0.73%)
May 09, 2006 19.50 19.76 19.50 19.60 14,713 -0.10(-0.50%)
May 08, 2006 19.57 19.94 19.52 19.70 33,147 -0.02(-0.08%)
May 05, 2006 19.54 19.86 19.54 19.72 10,341 +0.14(+0.74%)
May 04, 2006 19.70 19.74 19.48 19.57 18,730 -0.23(-1.15%)
May 03, 2006 19.78 19.85 19.38 19.80 11,256 -0.13(-0.65%)
May 02, 2006 19.28 19.93 19.22 19.93 18,171 +0.53(+2.73%)
May 01, 2006 19.34 19.66 19.32 19.40 15,456 -0.13(-0.66%)
Apr 28, 2006 19.70 20.12 19.43 19.53 28,108 -0.22(-1.11%)
Apr 27, 2006 19.88 20.22 19.70 19.75 14,323 -0.24(-1.21%)
Apr 26, 2006 19.62 20.01 19.52 19.99 25,197 +0.34(+1.74%)
Apr 25, 2006 20.01 20.01 19.31 19.65 27,437 -0.36(-1.78%)
Apr 24, 2006 20.46 20.51 20.01 20.01 24,275 -0.61(-2.98%)
Apr 21, 2006 20.90 20.90 20.22 20.62 31,738 +0.10(+0.48%)
Apr 20, 2006 20.84 21.00 20.16 20.52 25,479 -0.28(-1.35%)
Apr 19, 2006 20.27 20.85 20.17 20.80 43,503 +0.39(+1.93%)
Apr 18, 2006 20.12 20.41 19.79 20.41 47,653 +0.43(+2.16%)
Apr 17, 2006 20.06 20.14 19.48 19.98 26,965 +0.05(+0.23%)
Apr 13, 2006 19.95 20.07 19.75 19.93 13,349 -0.10(-0.49%)
Apr 12, 2006 19.57 20.03 19.44 20.03 20,924 +0.46(+2.36%)
Apr 11, 2006 19.71 20.12 19.51 19.57 19,274 -0.24(-1.22%)
Apr 10, 2006 19.51 20.20 19.44 19.81 33,034 +0.20(+1.04%)
Apr 07, 2006 19.42 19.91 19.18 19.60 43,513 +0.42(+2.21%)
Apr 06, 2006 18.94 19.18 18.82 19.18 56,810 +0.11(+0.60%)
Apr 05, 2006 19.38 19.40 19.02 19.07 24,409 -0.31(-1.60%)
Apr 04, 2006 19.63 19.89 19.35 19.38 22,015 -0.37(-1.88%)
Apr 03, 2006 19.93 19.93 19.35 19.75 8,601 -0.12(-0.61%)
Mar 31, 2006 19.38 19.89 19.19 19.87 31,015 +0.48(+2.46%)
Mar 30, 2006 19.35 19.50 19.01 19.39 12,774 -0.12(-0.62%)
Mar 29, 2006 18.94 19.54 18.74 19.51 16,515 +0.57(+3.00%)
Mar 28, 2006 18.86 19.07 18.79 18.94 6,487 -0.05(-0.28%)
Mar 27, 2006 19.21 19.52 18.88 19.00 26,284 -0.41(-2.11%)
Mar 24, 2006 19.07 19.55 18.96 19.41 10,945 +0.38(+1.99%)
Mar 23, 2006 18.91 19.03 18.83 19.03 15,835 +0.21(+1.13%)
Mar 22, 2006 18.72 19.07 18.72 18.82 16,759 -0.12(-0.64%)
Mar 21, 2006 19.24 19.29 18.90 18.94 14,868 -0.31(-1.61%)
Mar 20, 2006 19.62 19.82 19.07 19.25 20,323 -0.26(-1.32%)
Mar 17, 2006 19.60 20.03 19.42 19.51 94,264 -0.07(-0.35%)
Mar 16, 2006 19.25 19.63 19.25 19.57 22,999 +0.31(+1.61%)
Mar 15, 2006 19.25 19.28 19.07 19.26 26,820 +0.11(+0.55%)
Mar 14, 2006 19.07 19.16 18.88 19.16 8,472 +0.19(+1.00%)
Mar 13, 2006 18.98 19.04 18.77 18.97 21,218 +0.07(+0.36%)
Mar 10, 2006 18.52 18.91 18.34 18.90 11,314 +0.45(+2.42%)
Mar 09, 2006 18.44 18.66 18.39 18.45 20,987 +0.00(+0.00%)
Mar 08, 2006 18.76 18.88 18.44 18.45 15,210 -0.11(-0.61%)
Mar 07, 2006 19.16 19.16 18.57 18.57 15,685 -0.61(-3.16%)
Mar 06, 2006 19.35 19.48 19.07 19.17 14,787 -0.27(-1.36%)
Mar 03, 2006 19.29 19.68 19.07 19.44 37,295 +0.18(+0.94%)
Mar 02, 2006 19.15 19.31 19.07 19.26 16,246 -0.05(-0.28%)
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.