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 (%)
Sep 30, 2008 19.79 21.94 19.32 21.94 74,686 +2.12(+10.71%)
Sep 29, 2008 20.38 20.86 18.32 19.82 25,379 -0.61(-3.00%)
Sep 26, 2008 20.59 20.63 20.20 20.43 21,050 -0.35(-1.68%)
Sep 25, 2008 20.20 21.22 19.86 20.78 24,029 +0.57(+2.81%)
Sep 24, 2008 20.70 20.91 19.32 20.21 22,524 +0.27(+1.37%)
Sep 23, 2008 19.91 20.23 19.10 19.94 14,674 -0.05(-0.23%)
Sep 22, 2008 20.50 20.50 19.10 19.98 19,169 -1.14(-5.42%)
Sep 19, 2008 21.23 21.23 19.94 21.13 158,159 +0.22(+1.05%)
Sep 18, 2008 18.89 20.91 18.60 20.91 60,115 +2.32(+12.47%)
Sep 17, 2008 19.06 19.36 18.25 18.59 14,299 -0.84(-4.33%)
Sep 16, 2008 19.18 19.48 18.30 19.43 47,607 +0.43(+2.27%)
Sep 15, 2008 19.25 20.03 19.00 19.00 17,309 -0.89(-4.46%)
Sep 12, 2008 19.57 20.10 19.10 19.88 17,939 +0.19(+0.96%)
Sep 11, 2008 19.88 19.90 19.60 19.69 14,799 -0.19(-0.95%)
Sep 10, 2008 19.57 19.93 19.39 19.88 26,692 +0.08(+0.38%)
Sep 09, 2008 20.26 20.55 19.72 19.81 25,996 -0.30(-1.47%)
Sep 08, 2008 19.75 20.10 19.55 20.10 17,696 +0.57(+2.91%)
Sep 05, 2008 19.80 19.80 19.38 19.54 11,102 -0.25(-1.26%)
Sep 04, 2008 19.95 20.03 19.38 19.79 24,587 -0.14(-0.72%)
Sep 03, 2008 19.76 20.07 19.67 19.93 12,126 +0.20(+1.04%)
Sep 02, 2008 20.63 20.71 19.61 19.73 39,286 -0.52(-2.55%)
Aug 29, 2008 20.63 20.90 20.13 20.24 19,072 -0.29(-1.40%)
Aug 28, 2008 20.43 20.82 20.30 20.53 23,676 -0.23(-1.13%)
Aug 27, 2008 20.47 21.07 20.47 20.76 51,522 +0.14(+0.70%)
Aug 26, 2008 20.34 20.72 20.16 20.62 41,728 +0.33(+1.61%)
Aug 25, 2008 20.27 20.73 20.13 20.29 38,141 +0.24(+1.21%)
Aug 22, 2008 19.84 20.13 19.59 20.05 53,399 +0.28(+1.42%)
Aug 21, 2008 19.89 19.98 19.66 19.77 34,658 +0.28(+1.44%)
Aug 20, 2008 19.65 20.08 19.48 19.49 35,160 -0.19(-0.96%)
Aug 19, 2008 19.35 19.98 19.21 19.68 28,184 +0.17(+0.89%)
Aug 18, 2008 20.07 20.07 19.27 19.51 36,155 -0.43(-2.17%)
Aug 15, 2008 20.82 20.84 19.39 19.94 84,791 -0.46(-2.27%)
Aug 14, 2008 20.30 20.84 20.08 20.40 26,661 -0.04(-0.19%)
Aug 13, 2008 20.72 20.73 20.31 20.44 17,634 -0.37(-1.78%)
Aug 12, 2008 20.59 20.82 20.38 20.81 45,135 +0.16(+0.77%)
Aug 11, 2008 20.03 20.72 19.29 20.65 35,429 +0.57(+2.83%)
Aug 08, 2008 19.14 20.08 19.11 20.08 36,774 +0.86(+4.45%)
Aug 07, 2008 19.14 19.44 18.77 19.23 28,265 -0.10(-0.51%)
Aug 06, 2008 19.44 19.44 19.14 19.32 35,954 +0.00(+0.00%)
Aug 05, 2008 19.03 19.42 18.99 19.32 30,330 +0.20(+1.07%)
Aug 04, 2008 19.14 19.50 18.87 19.12 57,711 -0.12(-0.63%)
Aug 01, 2008 19.08 19.47 18.58 19.24 73,730 +0.24(+1.28%)
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%)
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.