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 (%)
Mar 31, 2011 21.04 21.09 20.56 20.99 33,918 -0.10(-0.49%)
Mar 30, 2011 21.09 21.10 20.46 21.09 22,551 +0.42(+2.04%)
Mar 29, 2011 20.01 20.67 20.01 20.67 16,872 +0.72(+3.59%)
Mar 28, 2011 20.32 20.52 19.92 19.95 17,756 -0.30(-1.49%)
Mar 25, 2011 20.20 20.56 20.04 20.25 15,236 +0.02(+0.12%)
Mar 24, 2011 20.34 20.34 20.16 20.23 10,370 -0.09(-0.43%)
Mar 23, 2011 20.26 20.41 20.21 20.32 16,012 -0.01(-0.04%)
Mar 22, 2011 20.18 20.50 20.08 20.32 30,408 +0.09(+0.43%)
Mar 21, 2011 20.11 20.24 19.97 20.24 16,457 +0.41(+2.09%)
Mar 18, 2011 19.11 19.82 19.11 19.82 62,189 +0.77(+4.06%)
Mar 17, 2011 19.21 19.21 18.93 19.05 15,094 +0.17(+0.89%)
Mar 16, 2011 19.23 19.28 18.53 18.88 77,147 -0.32(-1.66%)
Mar 15, 2011 19.81 19.81 19.13 19.20 17,144 -0.14(-0.70%)
Mar 14, 2011 19.32 19.46 19.28 19.34 11,307 -0.02(-0.08%)
Mar 11, 2011 19.32 19.58 19.32 19.35 16,000 +0.00(+0.00%)
Mar 10, 2011 19.73 19.87 19.34 19.35 24,198 -0.59(-2.96%)
Mar 09, 2011 19.68 19.97 19.66 19.94 10,356 +0.30(+1.52%)
Mar 08, 2011 19.32 19.77 19.32 19.64 16,742 +0.32(+1.67%)
Mar 07, 2011 19.80 19.80 19.29 19.32 16,971 -0.34(-1.74%)
Mar 04, 2011 19.88 19.88 19.60 19.66 11,145 -0.29(-1.48%)
Mar 03, 2011 19.87 20.06 19.70 19.96 24,792 +0.20(+1.01%)
Mar 02, 2011 19.76 19.93 19.63 19.76 20,007 +0.08(+0.40%)
Mar 01, 2011 20.24 20.40 19.64 19.68 16,810 -0.62(-3.06%)
Feb 28, 2011 20.61 20.61 20.11 20.30 15,212 +0.26(+1.31%)
Feb 25, 2011 19.81 20.10 19.66 20.04 15,300 +0.22(+1.09%)
Feb 24, 2011 19.64 19.88 19.62 19.82 19,134 +0.31(+1.58%)
Feb 23, 2011 19.75 19.90 19.49 19.51 18,222 -0.15(-0.76%)
Feb 22, 2011 19.73 19.92 19.65 19.66 21,440 -0.20(-0.99%)
Feb 18, 2011 19.77 19.92 19.72 19.86 20,939 +0.21(+1.04%)
Feb 17, 2011 19.66 19.72 19.42 19.65 13,803 +0.02(+0.08%)
Feb 16, 2011 19.58 19.92 19.57 19.64 20,615 +0.06(+0.32%)
Feb 15, 2011 19.73 19.83 19.53 19.58 13,275 +0.01(+0.04%)
Feb 14, 2011 19.55 19.73 19.55 19.57 9,605 +0.00(+0.00%)
Feb 11, 2011 19.28 19.57 19.26 19.57 8,798 +0.19(+0.98%)
Feb 10, 2011 19.40 19.48 19.33 19.38 10,234 -0.02(-0.08%)
Feb 09, 2011 19.31 19.40 19.21 19.39 12,738 +0.01(+0.04%)
Feb 08, 2011 19.65 19.67 19.26 19.39 16,207 -0.26(-1.33%)
Feb 07, 2011 19.47 19.74 19.47 19.65 6,622 +0.26(+1.34%)
Feb 04, 2011 19.63 19.65 19.33 19.39 18,249 -0.34(-1.72%)
Feb 03, 2011 19.60 19.73 19.60 19.73 12,094 -0.01(-0.04%)
Feb 02, 2011 19.61 19.86 19.61 19.73 14,525 -0.07(-0.36%)
Feb 01, 2011 19.38 19.85 19.36 19.80 32,116 +0.50(+2.57%)
Jan 31, 2011 19.40 19.62 19.26 19.31 29,944 +0.06(+0.29%)
Jan 28, 2011 20.16 20.25 19.13 19.25 47,060 -0.96(-4.76%)
Jan 27, 2011 20.38 20.89 20.21 20.21 20,664 -0.24(-1.20%)
Jan 26, 2011 20.02 20.46 20.02 20.46 8,507 +0.39(+1.93%)
Jan 25, 2011 19.83 20.26 19.83 20.07 26,113 +0.26(+1.31%)
Jan 24, 2011 19.74 20.00 19.64 19.81 12,244 +0.18(+0.92%)
Jan 21, 2011 20.19 20.19 19.58 19.63 40,200 -0.44(-2.20%)
Jan 20, 2011 20.43 20.64 20.07 20.07 12,912 -0.40(-1.97%)
Jan 19, 2011 21.00 21.02 20.47 20.48 20,526 -0.48(-2.30%)
Jan 18, 2011 20.92 21.02 20.86 20.96 10,754 +0.03(+0.15%)
Jan 14, 2011 20.71 20.93 20.63 20.93 12,829 +0.28(+1.38%)
Jan 13, 2011 20.85 20.93 20.63 20.64 15,059 -0.14(-0.68%)
Jan 12, 2011 21.04 21.11 20.77 20.78 13,990 -0.13(-0.60%)
Jan 11, 2011 20.82 21.03 20.74 20.91 18,382 +0.30(+1.46%)
Jan 10, 2011 20.51 20.67 20.17 20.61 22,534 +0.06(+0.27%)
Jan 07, 2011 21.44 21.44 20.53 20.55 32,102 -0.79(-3.70%)
Jan 06, 2011 21.41 21.41 21.18 21.34 8,864 -0.13(-0.62%)
Jan 05, 2011 21.45 21.53 21.08 21.48 16,602 -0.03(-0.15%)
Jan 04, 2011 22.31 22.31 21.51 21.51 14,036 -0.71(-3.20%)
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.