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, 2008 18.56 19.09 18.46 19.00 31,106 -0.10(-0.52%)
Jul 30, 2008 19.44 19.51 18.63 19.10 17,190 -0.22(-1.14%)
Jul 29, 2008 19.32 19.48 18.23 19.32 39,428 +0.77(+4.17%)
Jul 28, 2008 18.76 18.91 18.21 18.54 19,238 -0.16(-0.85%)
Jul 25, 2008 18.62 18.82 18.25 18.70 21,793 +0.26(+1.40%)
Jul 24, 2008 19.11 19.32 18.38 18.44 92,242 -0.69(-3.60%)
Jul 23, 2008 19.15 19.19 18.53 19.13 11,252 -0.08(-0.43%)
Jul 22, 2008 18.28 19.29 18.19 19.22 24,151 +0.81(+4.40%)
Jul 21, 2008 18.86 19.24 18.30 18.41 25,261 -0.30(-1.62%)
Jul 18, 2008 18.99 19.26 18.60 18.71 23,708 -0.31(-1.63%)
Jul 17, 2008 19.20 19.24 18.76 19.02 19,624 -0.29(-1.49%)
Jul 16, 2008 19.12 19.32 18.32 19.31 31,812 +0.34(+1.80%)
Jul 15, 2008 18.67 19.48 18.23 18.97 45,357 +0.48(+2.58%)
Jul 14, 2008 19.32 19.32 18.45 18.49 29,318 -0.78(-4.05%)
Jul 11, 2008 18.71 19.29 18.54 19.27 33,070 +0.36(+1.92%)
Jul 10, 2008 18.62 18.91 18.45 18.91 25,616 +0.19(+1.01%)
Jul 09, 2008 18.69 18.93 18.61 18.72 21,795 -0.15(-0.80%)
Jul 08, 2008 18.29 18.94 18.27 18.87 53,719 +0.89(+4.97%)
Jul 07, 2008 18.14 18.81 17.07 17.97 49,879 +0.14(+0.81%)
Jul 04, 2008 16.97 18.05 16.97 17.83 17,573 +0.00(+0.00%)
Jul 03, 2008 16.97 18.05 16.97 17.83 17,573 +0.89(+5.23%)
Jul 02, 2008 17.42 18.17 16.91 16.94 36,263 -0.62(-3.54%)
Jul 01, 2008 16.88 17.57 16.88 17.57 34,939 +0.59(+3.48%)
Jun 30, 2008 17.15 17.57 16.53 16.97 45,557 -0.06(-0.36%)
Jun 27, 2008 17.44 17.60 16.88 17.04 1,264,529 -0.41(-2.35%)
Jun 26, 2008 17.43 17.73 17.35 17.44 16,743 -0.07(-0.39%)
Jun 25, 2008 17.76 17.76 17.49 17.51 21,247 -0.06(-0.34%)
Jun 24, 2008 17.80 17.84 17.44 17.57 23,208 +0.07(+0.39%)
Jun 23, 2008 18.36 18.36 17.50 17.50 25,249 -0.64(-3.55%)
Jun 20, 2008 18.51 18.51 18.09 18.15 28,040 -0.26(-1.40%)
Jun 19, 2008 18.54 18.54 18.26 18.41 18,742 -0.14(-0.74%)
Jun 18, 2008 18.38 18.63 18.23 18.54 16,268 +0.14(+0.74%)
Jun 17, 2008 18.66 18.76 18.27 18.41 28,972 -0.16(-0.86%)
Jun 16, 2008 18.88 18.93 18.40 18.57 12,636 -0.18(-0.97%)
Jun 13, 2008 18.73 18.75 18.39 18.75 14,031 +0.18(+0.98%)
Jun 12, 2008 18.82 18.82 18.35 18.57 21,024 -0.11(-0.61%)
Jun 11, 2008 18.75 18.93 18.43 18.68 13,202 +0.10(+0.53%)
Jun 10, 2008 18.65 18.79 18.38 18.58 10,660 -0.10(-0.53%)
Jun 09, 2008 18.59 18.86 18.55 18.68 35,590 +0.00(+0.00%)
Jun 06, 2008 18.85 18.85 18.40 18.68 9,341 +0.02(+0.08%)
Jun 05, 2008 18.62 18.74 18.24 18.66 8,505 +0.25(+1.36%)
Jun 04, 2008 18.81 18.81 18.35 18.41 12,970 -0.20(-1.06%)
Jun 03, 2008 18.55 18.75 18.26 18.61 16,882 +0.19(+1.03%)
Jun 02, 2008 18.58 18.58 18.31 18.42 12,660 -0.07(-0.37%)
May 30, 2008 18.66 18.66 18.32 18.49 10,564 -0.06(-0.30%)
May 29, 2008 18.57 18.62 18.29 18.55 4,521 -0.09(-0.48%)
May 28, 2008 18.67 18.88 18.40 18.63 11,703 +0.04(+0.20%)
May 27, 2008 18.41 18.68 18.39 18.60 12,306 +0.06(+0.34%)
May 26, 2008 18.66 18.66 18.39 18.54 6,529 +0.00(+0.00%)
May 23, 2008 18.66 18.66 18.39 18.54 6,529 -0.02(-0.12%)
May 22, 2008 18.85 18.88 18.44 18.56 9,118 -0.17(-0.89%)
May 21, 2008 18.89 18.89 18.49 18.72 17,446 -0.10(-0.52%)
May 20, 2008 18.49 18.91 18.46 18.82 15,064 +0.15(+0.81%)
May 19, 2008 18.75 18.91 18.59 18.67 21,568 +0.17(+0.94%)
May 16, 2008 18.53 18.62 18.29 18.50 9,465 -0.02(-0.08%)
May 15, 2008 18.28 18.57 18.28 18.51 9,258 +0.00(+0.00%)
May 14, 2008 18.62 18.71 18.26 18.51 13,477 -0.12(-0.65%)
May 13, 2008 18.38 18.85 18.17 18.63 25,521 +0.41(+2.25%)
May 12, 2008 18.57 18.73 18.18 18.22 8,783 -0.26(-1.39%)
May 09, 2008 18.93 18.93 18.22 18.48 15,198 -0.42(-2.21%)
May 08, 2008 18.62 18.92 18.41 18.90 22,656 +0.08(+0.40%)
May 07, 2008 18.54 18.85 18.38 18.82 8,753 +0.17(+0.89%)
May 06, 2008 18.77 18.77 18.42 18.66 11,788 -0.11(-0.57%)
May 05, 2008 18.63 18.76 18.11 18.76 23,131 +0.36(+1.98%)
May 02, 2008 18.38 18.41 18.38 18.40 795 +0.28(+1.55%)
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.