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 (%)
Dec 30, 2005 18.55 18.81 18.55 18.57 19,190 -0.08(-0.41%)
Dec 29, 2005 18.98 18.98 18.58 18.65 16,945 -0.23(-1.24%)
Dec 28, 2005 18.75 18.92 18.75 18.88 5,938 +0.09(+0.48%)
Dec 27, 2005 18.76 19.12 18.76 18.79 7,521 -0.08(-0.44%)
Dec 23, 2005 18.83 19.01 18.83 18.88 7,149 -0.09(-0.48%)
Dec 22, 2005 19.01 19.01 18.85 18.97 6,694 +0.14(+0.72%)
Dec 21, 2005 18.88 19.04 18.83 18.83 8,271 -0.10(-0.52%)
Dec 20, 2005 18.94 19.13 18.85 18.93 12,656 -0.21(-1.11%)
Dec 19, 2005 19.34 19.34 18.94 19.14 15,445 +0.05(+0.28%)
Dec 16, 2005 19.44 19.60 19.09 19.09 65,307 -0.31(-1.60%)
Dec 15, 2005 19.52 19.61 19.18 19.40 15,107 -0.02(-0.08%)
Dec 14, 2005 19.37 19.51 19.22 19.41 6,706 +0.17(+0.87%)
Dec 13, 2005 19.26 19.40 19.14 19.25 5,836 +0.01(+0.04%)
Dec 12, 2005 19.25 19.48 19.14 19.24 20,664 +0.11(+0.59%)
Dec 09, 2005 19.04 19.13 18.84 19.13 6,319 +0.25(+1.32%)
Dec 08, 2005 19.01 19.11 18.87 18.88 4,183 +0.00(+0.00%)
Dec 07, 2005 18.94 19.07 18.66 18.88 21,304 -0.08(-0.40%)
Dec 06, 2005 19.02 19.15 18.75 18.95 17,167 -0.13(-0.68%)
Dec 05, 2005 19.51 19.51 19.08 19.08 9,403 -0.39(-1.99%)
Dec 02, 2005 19.21 19.50 19.21 19.47 12,271 +0.19(+0.98%)
Dec 01, 2005 19.22 19.34 18.98 19.28 10,611 +0.16(+0.83%)
Nov 30, 2005 19.13 19.25 19.01 19.12 14,617 -0.11(-0.59%)
Nov 29, 2005 19.64 19.64 19.09 19.23 8,333 -0.33(-1.70%)
Nov 28, 2005 19.88 19.94 19.33 19.57 17,506 -0.23(-1.15%)
Nov 25, 2005 19.82 19.82 19.75 19.79 2,676 -0.04(-0.19%)
Nov 23, 2005 19.64 19.83 19.64 19.83 4,967 +0.12(+0.61%)
Nov 22, 2005 19.85 19.93 19.45 19.71 14,217 -0.13(-0.65%)
Nov 21, 2005 19.55 19.88 19.32 19.84 19,091 +0.29(+1.47%)
Nov 18, 2005 19.41 19.57 19.30 19.55 6,132 +0.31(+1.61%)
Nov 17, 2005 19.27 19.34 19.08 19.24 8,037 +0.17(+0.87%)
Nov 16, 2005 19.16 19.32 18.84 19.07 23,960 +0.02(+0.12%)
Nov 15, 2005 19.34 19.54 18.95 19.05 35,770 -0.21(-1.10%)
Nov 14, 2005 19.59 19.67 19.02 19.26 19,588 -0.35(-1.78%)
Nov 11, 2005 19.70 19.70 19.55 19.61 14,752 -0.08(-0.42%)
Nov 10, 2005 19.17 19.70 19.13 19.69 16,296 +0.48(+2.52%)
Nov 09, 2005 19.27 19.32 19.14 19.21 8,511 +0.08(+0.41%)
Nov 08, 2005 19.18 19.33 19.07 19.13 9,517 -0.24(-1.23%)
Nov 07, 2005 19.40 19.41 19.15 19.37 12,048 +0.08(+0.39%)
Nov 04, 2005 19.47 19.54 19.08 19.29 2,921 -0.09(-0.47%)
Nov 03, 2005 19.44 19.59 19.21 19.38 11,174 +0.06(+0.31%)
Nov 02, 2005 18.85 19.32 18.85 19.32 12,279 +0.48(+2.57%)
Nov 01, 2005 18.94 18.96 18.68 18.84 21,579 -0.10(-0.52%)
Oct 31, 2005 18.62 18.94 18.47 18.94 21,541 +0.23(+1.22%)
Oct 28, 2005 18.26 18.71 18.16 18.71 19,202 +0.64(+3.52%)
Oct 27, 2005 18.13 18.52 18.07 18.07 21,313 -0.14(-0.75%)
Oct 26, 2005 18.11 18.58 18.10 18.21 17,576 -0.09(-0.50%)
Oct 25, 2005 18.38 18.38 18.09 18.30 11,525 -0.27(-1.43%)
Oct 24, 2005 18.55 18.67 18.22 18.57 10,921 +0.07(+0.37%)
Oct 21, 2005 17.97 18.56 17.97 18.50 13,276 +0.57(+3.17%)
Oct 20, 2005 18.63 18.88 17.80 17.93 31,702 -0.98(-5.17%)
Oct 19, 2005 17.46 18.91 17.19 18.91 43,017 +1.48(+8.48%)
Oct 18, 2005 17.47 18.14 17.43 17.43 45,128 -0.30(-1.67%)
Oct 17, 2005 17.69 17.95 17.56 17.72 35,029 -0.20(-1.14%)
Oct 14, 2005 18.15 18.19 17.72 17.93 14,942 -0.01(-0.04%)
Oct 13, 2005 17.78 18.10 17.43 17.94 15,072 +0.51(+2.91%)
Oct 12, 2005 17.81 17.88 17.34 17.43 22,914 -0.39(-2.17%)
Oct 11, 2005 18.34 18.36 17.66 17.82 17,105 -0.36(-1.96%)
Oct 10, 2005 18.29 18.38 18.16 18.17 9,187 -0.16(-0.87%)
Oct 07, 2005 17.57 18.33 17.57 18.33 9,023 +0.71(+4.04%)
Oct 06, 2005 18.19 18.29 17.49 17.62 17,961 -0.58(-3.17%)
Oct 05, 2005 19.07 19.07 18.19 18.19 14,357 -0.67(-3.57%)
Oct 04, 2005 18.94 19.09 18.82 18.87 12,942 -0.08(-0.40%)
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.