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 (%)
May 29, 2009 15.46 15.98 15.25 15.98 134,998 +0.53(+3.43%)
May 28, 2009 15.47 15.50 15.01 15.45 31,358 +0.04(+0.25%)
May 27, 2009 15.50 15.72 15.41 15.41 26,537 -0.25(-1.60%)
May 26, 2009 15.02 15.68 14.98 15.66 39,008 +0.56(+3.71%)
May 22, 2009 15.13 15.37 15.03 15.10 40,185 +0.02(+0.15%)
May 21, 2009 14.91 15.25 14.81 15.08 66,033 -0.01(-0.05%)
May 20, 2009 15.53 15.70 14.99 15.09 45,169 -0.54(-3.44%)
May 19, 2009 15.06 15.73 14.85 15.63 38,115 +0.33(+2.18%)
May 18, 2009 14.78 15.37 14.78 15.29 42,690 +0.45(+3.01%)
May 15, 2009 14.99 15.01 14.78 14.85 21,850 -0.11(-0.71%)
May 14, 2009 14.75 15.10 14.75 14.95 24,823 +0.32(+2.18%)
May 13, 2009 14.92 15.05 14.63 14.63 22,660 -0.46(-3.06%)
May 12, 2009 15.14 15.20 14.97 15.10 16,611 -0.02(-0.15%)
May 11, 2009 15.30 15.45 15.08 15.12 21,199 -0.43(-2.78%)
May 08, 2009 15.31 15.55 15.02 15.55 20,240 +0.41(+2.70%)
May 07, 2009 15.69 15.69 14.94 15.14 45,252 -0.43(-2.77%)
May 06, 2009 15.89 15.89 15.42 15.57 34,637 -0.12(-0.77%)
May 05, 2009 15.81 15.89 15.50 15.69 24,281 -0.09(-0.58%)
May 04, 2009 15.72 15.81 15.56 15.78 21,550 +0.24(+1.56%)
May 01, 2009 15.69 15.91 15.54 15.54 16,461 -0.17(-1.11%)
Apr 30, 2009 15.88 16.16 15.61 15.72 13,202 -0.08(-0.53%)
Apr 29, 2009 15.55 15.81 15.50 15.80 9,663 +0.31(+2.01%)
Apr 28, 2009 15.24 15.68 15.24 15.49 9,956 +0.07(+0.44%)
Apr 27, 2009 15.43 15.90 15.33 15.42 31,175 -0.05(-0.29%)
Apr 24, 2009 15.44 15.73 15.31 15.47 22,295 +0.11(+0.69%)
Apr 23, 2009 15.76 15.76 15.35 15.36 14,455 -0.39(-2.50%)
Apr 22, 2009 15.91 16.15 15.65 15.75 15,251 -0.33(-2.07%)
Apr 21, 2009 15.48 16.10 15.41 16.09 20,358 +0.80(+5.26%)
Apr 20, 2009 15.78 15.78 15.28 15.28 21,011 -0.85(-5.26%)
Apr 17, 2009 16.25 16.46 15.72 16.13 17,970 -0.02(-0.14%)
Apr 16, 2009 15.60 16.20 15.35 16.16 15,360 +0.63(+4.05%)
Apr 15, 2009 15.36 15.85 15.35 15.53 15,827 +0.13(+0.84%)
Apr 14, 2009 16.18 16.18 15.39 15.40 20,512 -1.04(-6.32%)
Apr 13, 2009 16.21 16.66 15.95 16.44 10,739 -0.03(-0.18%)
Apr 09, 2009 15.93 16.51 15.76 16.47 25,454 +0.59(+3.72%)
Apr 08, 2009 15.62 15.88 15.56 15.88 9,593 +0.30(+1.90%)
Apr 07, 2009 15.72 16.25 15.57 15.58 16,541 -0.17(-1.11%)
Apr 06, 2009 16.10 16.19 15.56 15.75 18,591 -0.77(-4.63%)
Apr 03, 2009 16.22 16.52 15.83 16.52 15,294 +0.30(+1.87%)
Apr 02, 2009 15.59 16.41 15.59 16.22 33,576 +0.47(+2.98%)
Apr 01, 2009 15.21 15.75 15.16 15.75 20,466 +0.38(+2.47%)
Mar 31, 2009 15.78 15.78 15.25 15.37 24,373 -0.17(-1.12%)
Mar 30, 2009 15.81 15.81 15.16 15.54 24,698 -1.40(-8.27%)
Mar 26, 2009 16.38 16.94 16.22 16.94 31,350 +0.61(+3.71%)
Mar 25, 2009 16.44 16.44 15.27 16.34 29,093 +0.19(+1.17%)
Mar 24, 2009 16.28 16.44 15.92 16.15 30,231 -0.08(-0.47%)
Mar 23, 2009 15.46 16.22 15.21 16.22 39,575 +0.97(+6.36%)
Mar 20, 2009 16.10 16.62 15.19 15.25 45,436 -0.80(-4.96%)
Mar 19, 2009 16.69 16.69 15.70 16.05 29,904 -0.45(-2.75%)
Mar 18, 2009 15.33 16.50 14.97 16.50 18,581 +1.14(+7.45%)
Mar 17, 2009 14.91 15.51 14.91 15.36 31,826 +0.40(+2.68%)
Mar 16, 2009 15.29 15.91 14.70 14.96 23,019 -0.11(-0.70%)
Mar 13, 2009 14.15 15.18 14.15 15.06 21,937 +0.71(+4.96%)
Mar 12, 2009 13.31 14.39 13.31 14.35 21,375 +0.90(+6.70%)
Mar 11, 2009 14.17 14.35 13.22 13.45 15,360 -0.64(-4.52%)
Mar 10, 2009 13.53 14.19 13.26 14.09 32,548 +0.90(+6.84%)
Mar 09, 2009 13.19 13.54 13.12 13.19 29,099 -0.23(-1.69%)
Mar 06, 2009 13.26 13.64 13.22 13.41 26,776 +0.23(+1.78%)
Mar 05, 2009 13.70 13.75 13.12 13.18 26,689 -0.82(-5.85%)
Mar 04, 2009 14.09 14.22 13.57 14.00 30,045 -0.30(-2.12%)
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.