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 (%)
Aug 31, 2011 22.00 22.19 21.50 21.54 28,321 -0.45(-2.06%)
Aug 30, 2011 22.23 22.23 21.67 21.99 23,089 -0.38(-1.68%)
Aug 29, 2011 21.83 22.46 21.51 22.37 42,902 +1.13(+5.34%)
Aug 26, 2011 21.23 21.60 21.06 21.23 68,008 -0.09(-0.42%)
Aug 25, 2011 22.27 22.27 21.32 21.32 24,136 -0.89(-4.02%)
Aug 24, 2011 22.39 22.63 21.92 22.21 55,418 -0.14(-0.65%)
Aug 23, 2011 21.71 22.36 21.71 22.36 60,820 +0.64(+2.92%)
Aug 22, 2011 22.16 22.16 21.47 21.72 19,842 +0.04(+0.19%)
Aug 19, 2011 21.17 22.11 21.17 21.68 43,948 +0.29(+1.35%)
Aug 18, 2011 20.67 21.86 20.67 21.39 89,478 +0.10(+0.49%)
Aug 17, 2011 21.37 21.56 21.14 21.29 44,906 +0.00(+0.00%)
Aug 16, 2011 21.26 21.52 21.07 21.29 52,919 -0.15(-0.71%)
Aug 15, 2011 21.11 21.51 20.83 21.44 50,112 +0.40(+1.91%)
Aug 12, 2011 21.27 21.31 20.55 21.04 32,495 -0.13(-0.61%)
Aug 11, 2011 20.41 21.39 20.29 21.17 51,587 +0.81(+3.99%)
Aug 10, 2011 21.71 21.71 20.19 20.36 58,807 -1.75(-7.93%)
Aug 09, 2011 21.71 22.51 20.45 22.11 100,122 +1.54(+7.51%)
Aug 08, 2011 20.87 22.01 20.57 20.57 59,167 -1.03(-4.77%)
Aug 05, 2011 21.49 21.76 20.83 21.60 58,354 +0.24(+1.13%)
Aug 04, 2011 21.30 21.70 21.07 21.35 70,959 -0.09(-0.41%)
Aug 03, 2011 20.60 21.60 20.28 21.44 45,138 +0.96(+4.67%)
Aug 02, 2011 20.28 20.80 20.24 20.49 31,554 +0.20(+0.99%)
Aug 01, 2011 20.67 20.67 20.29 20.29 53,078 -0.08(-0.39%)
Jul 29, 2011 20.26 20.71 20.16 20.37 33,989 -0.14(-0.71%)
Jul 28, 2011 20.53 20.78 20.36 20.51 22,380 -0.02(-0.12%)
Jul 27, 2011 20.98 21.29 20.49 20.53 64,766 -0.47(-2.26%)
Jul 26, 2011 21.11 21.21 20.97 21.01 44,932 -0.01(-0.04%)
Jul 25, 2011 20.98 21.25 20.91 21.02 17,279 -0.16(-0.76%)
Jul 22, 2011 21.10 21.35 20.91 21.18 26,652 +0.08(+0.38%)
Jul 21, 2011 20.84 21.12 20.70 21.10 23,104 +0.45(+2.18%)
Jul 20, 2011 20.90 21.17 20.63 20.65 16,770 -0.27(-1.31%)
Jul 19, 2011 20.80 20.98 20.54 20.92 52,061 +0.34(+1.64%)
Jul 18, 2011 20.61 20.78 20.47 20.58 22,636 -0.03(-0.16%)
Jul 15, 2011 20.57 20.86 20.57 20.61 28,122 +0.06(+0.31%)
Jul 14, 2011 20.99 21.02 20.50 20.55 24,555 -0.36(-1.73%)
Jul 13, 2011 20.65 20.91 20.64 20.91 6,494 +0.28(+1.36%)
Jul 12, 2011 20.63 20.77 20.54 20.63 12,564 +0.05(+0.23%)
Jul 11, 2011 20.37 20.82 20.37 20.58 23,101 -0.29(-1.39%)
Jul 08, 2011 20.85 20.97 20.70 20.87 19,539 -0.18(-0.84%)
Jul 07, 2011 20.90 21.16 20.74 21.05 19,789 +0.29(+1.39%)
Jul 06, 2011 20.45 20.82 20.30 20.76 29,969 +0.37(+1.81%)
Jul 05, 2011 20.48 20.48 20.23 20.39 13,188 -0.12(-0.59%)
Jul 01, 2011 20.50 20.78 20.42 20.51 21,099 -0.06(-0.27%)
Jun 30, 2011 20.38 20.66 20.35 20.57 20,172 +0.15(+0.75%)
Jun 29, 2011 20.46 20.56 20.22 20.41 21,974 -0.10(-0.47%)
Jun 28, 2011 20.36 20.58 20.33 20.51 23,051 +0.13(+0.63%)
Jun 27, 2011 19.92 20.39 19.92 20.38 27,259 +0.45(+2.26%)
Jun 24, 2011 20.36 20.36 19.91 19.93 93,598 -0.38(-1.86%)
Jun 23, 2011 20.18 20.36 20.11 20.31 14,105 +0.07(+0.36%)
Jun 22, 2011 20.37 20.53 20.23 20.24 15,085 -0.26(-1.26%)
Jun 21, 2011 20.23 20.49 20.14 20.49 15,662 +0.38(+1.88%)
Jun 20, 2011 20.06 20.17 19.99 20.12 14,473 +0.07(+0.36%)
Jun 17, 2011 20.14 20.16 19.92 20.04 36,096 +0.03(+0.16%)
Jun 16, 2011 19.52 20.23 19.52 20.01 22,268 +0.49(+2.51%)
Jun 15, 2011 19.62 19.81 19.51 19.52 16,670 -0.19(-0.98%)
Jun 14, 2011 19.76 19.76 19.61 19.71 15,141 +0.14(+0.70%)
Jun 13, 2011 19.63 19.67 19.52 19.58 14,453 +0.10(+0.54%)
Jun 10, 2011 19.44 19.67 19.42 19.47 16,952 +0.06(+0.29%)
Jun 09, 2011 19.70 19.79 19.42 19.42 14,114 -0.14(-0.74%)
Jun 08, 2011 19.38 19.98 19.38 19.56 24,568 +0.18(+0.91%)
Jun 07, 2011 19.55 19.78 19.38 19.38 10,514 +0.04(+0.21%)
Jun 06, 2011 19.44 19.52 19.30 19.34 20,059 -0.16(-0.82%)
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.