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 (%)
Jan 31, 2006 18.53 18.53 18.24 18.38 11,169 +0.07(+0.40%)
Jan 30, 2006 18.72 18.72 18.26 18.31 23,688 -0.25(-1.35%)
Jan 27, 2006 18.57 18.57 18.47 18.56 12,313 +0.03(+0.16%)
Jan 26, 2006 18.41 18.54 18.35 18.53 14,721 +0.15(+0.82%)
Jan 25, 2006 18.40 18.60 18.29 18.38 25,796 -0.11(-0.61%)
Jan 24, 2006 18.45 18.76 18.43 18.49 13,515 -0.08(-0.41%)
Jan 23, 2006 18.42 18.65 18.41 18.57 19,745 -0.02(-0.12%)
Jan 20, 2006 18.76 18.76 18.44 18.59 22,362 -0.05(-0.24%)
Jan 19, 2006 18.57 18.66 18.38 18.63 28,671 +0.07(+0.37%)
Jan 18, 2006 18.46 18.73 18.46 18.57 19,735 +0.02(+0.08%)
Jan 17, 2006 19.09 19.09 18.49 18.55 26,036 -0.36(-1.88%)
Jan 13, 2006 18.57 19.13 18.53 18.91 34,534 +0.14(+0.77%)
Jan 12, 2006 18.91 18.91 18.57 18.76 6,070 -0.02(-0.08%)
Jan 11, 2006 19.22 19.22 18.58 18.78 19,935 -0.42(-2.21%)
Jan 10, 2006 18.76 19.20 18.71 19.20 18,261 +0.33(+1.77%)
Jan 09, 2006 18.86 18.87 18.72 18.87 3,725 -0.04(-0.20%)
Jan 06, 2006 18.47 18.92 18.25 18.91 46,763 +0.38(+2.04%)
Jan 05, 2006 18.62 18.63 18.44 18.53 13,769 -0.11(-0.61%)
Jan 04, 2006 18.68 18.72 18.50 18.64 7,438 +0.03(+0.16%)
Jan 03, 2006 18.52 18.67 18.40 18.61 10,627 +0.04(+0.20%)
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%)
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.