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 (%)
Jul 31, 2014 28.39 28.54 28.23 28.24 23,515 -0.23(-0.81%)
Jul 30, 2014 28.71 28.71 28.37 28.47 19,453 -0.09(-0.31%)
Jul 29, 2014 28.75 28.90 28.56 28.56 11,860 +0.01(+0.03%)
Jul 28, 2014 28.63 28.88 28.52 28.55 16,300 +0.01(+0.03%)
Jul 25, 2014 28.58 28.68 28.48 28.54 23,982 -0.25(-0.86%)
Jul 24, 2014 29.33 29.37 28.78 28.79 15,130 -0.43(-1.46%)
Jul 23, 2014 28.52 29.42 28.30 29.21 77,361 +0.74(+2.61%)
Jul 22, 2014 28.62 28.79 28.29 28.47 18,588 -0.16(-0.56%)
Jul 21, 2014 28.48 28.67 28.36 28.63 14,308 -0.12(-0.40%)
Jul 18, 2014 28.16 28.82 28.16 28.74 20,806 +0.46(+1.63%)
Jul 17, 2014 28.43 28.61 28.15 28.28 28,904 -0.27(-0.93%)
Jul 16, 2014 28.95 28.95 28.36 28.55 29,267 -0.23(-0.80%)
Jul 15, 2014 29.07 29.07 28.69 28.78 21,925 -0.18(-0.61%)
Jul 14, 2014 29.22 29.22 28.87 28.95 19,957 -0.02(-0.06%)
Jul 11, 2014 29.10 29.21 28.90 28.97 24,439 -0.12(-0.40%)
Jul 10, 2014 28.96 29.25 28.85 29.09 23,410 -0.25(-0.85%)
Jul 09, 2014 29.46 29.52 29.16 29.33 22,194 -0.07(-0.24%)
Jul 08, 2014 29.33 29.50 29.02 29.41 16,064 +0.06(+0.21%)
Jul 07, 2014 29.73 29.73 29.26 29.34 24,935 -0.39(-1.31%)
Jul 03, 2014 29.94 29.73 29.73 29.73 13,665 -0.20(-0.68%)
Jul 02, 2014 30.47 30.81 29.89 29.94 28,689 -0.57(-1.86%)
Jul 01, 2014 30.04 30.76 29.89 30.50 34,129 +0.51(+1.71%)
Jun 30, 2014 30.26 30.26 29.80 29.99 29,916 -0.28(-0.94%)
Jun 27, 2014 29.33 30.27 29.33 30.27 90,650 +0.73(+2.49%)
Jun 26, 2014 29.42 29.64 29.18 29.54 28,842 +0.03(+0.09%)
Jun 25, 2014 29.16 29.62 29.16 29.51 17,346 +0.15(+0.51%)
Jun 24, 2014 29.15 29.65 29.15 29.36 27,499 -0.02(-0.06%)
Jun 23, 2014 29.18 29.43 29.05 29.38 26,437 +0.15(+0.51%)
Jun 20, 2014 29.33 29.36 29.16 29.23 101,356 +0.09(+0.30%)
Jun 19, 2014 29.09 29.22 29.00 29.14 25,050 +0.08(+0.27%)
Jun 18, 2014 28.97 29.13 28.62 29.06 18,265 +0.14(+0.49%)
Jun 17, 2014 28.72 28.94 28.66 28.92 20,746 +0.31(+1.08%)
Jun 16, 2014 28.51 28.69 28.34 28.61 33,891 +0.12(+0.40%)
Jun 13, 2014 28.78 28.91 28.42 28.49 14,092 -0.20(-0.71%)
Jun 12, 2014 28.62 28.75 28.39 28.70 18,731 -0.04(-0.15%)
Jun 11, 2014 28.91 29.18 28.72 28.74 20,272 -0.23(-0.79%)
Jun 10, 2014 28.96 29.11 28.77 28.97 25,598 +0.18(+0.62%)
Jun 06, 2014 28.83 29.00 28.73 28.79 23,632 +0.04(+0.12%)
Jun 05, 2014 27.85 28.77 27.74 28.76 26,672 +0.91(+3.28%)
Jun 04, 2014 27.89 28.20 27.74 27.85 20,499 -0.16(-0.57%)
Jun 03, 2014 28.41 28.41 27.94 28.01 31,646 -0.45(-1.59%)
Jun 02, 2014 28.48 28.71 28.35 28.46 23,513 +0.06(+0.22%)
May 30, 2014 28.51 28.66 28.33 28.40 34,704 -0.04(-0.16%)
May 29, 2014 28.53 28.70 28.33 28.44 17,818 -0.07(-0.26%)
May 28, 2014 28.64 28.88 28.41 28.51 22,604 -0.29(-1.01%)
May 27, 2014 28.11 28.80 28.00 28.80 30,949 +0.71(+2.53%)
May 23, 2014 27.90 28.09 28.09 28.09 32,662 +0.06(+0.22%)
May 22, 2014 27.81 28.07 27.71 28.03 15,170 +0.39(+1.40%)
May 21, 2014 27.63 27.80 27.46 27.64 29,134 +0.04(+0.16%)
May 20, 2014 27.90 27.90 27.48 27.60 44,157 -0.33(-1.20%)
May 19, 2014 27.80 28.06 27.56 27.93 37,679 -0.07(-0.25%)
May 16, 2014 27.71 28.05 27.53 28.00 25,728 +0.29(+1.05%)
May 15, 2014 27.77 27.98 27.68 27.71 25,090 -0.18(-0.66%)
May 14, 2014 28.36 28.36 27.85 27.90 50,455 -0.48(-1.70%)
May 13, 2014 28.81 28.86 28.36 28.38 21,926 -0.42(-1.46%)
May 12, 2014 28.61 28.86 28.59 28.80 40,055 +0.35(+1.24%)
May 09, 2014 28.09 28.59 27.87 28.45 30,316 +0.50(+1.79%)
May 08, 2014 28.27 28.27 27.85 27.95 35,275 -0.35(-1.24%)
May 07, 2014 27.90 28.43 27.68 28.30 65,757 +0.49(+1.77%)
May 06, 2014 28.09 28.20 27.77 27.81 38,081 -0.47(-1.68%)
May 05, 2014 28.10 28.39 28.07 28.29 19,607 +0.16(+0.56%)
May 02, 2014 28.57 28.71 28.12 28.13 30,361 -0.50(-1.75%)
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.