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 (%)
Jul 31, 2012 25.61 25.75 25.04 25.14 58,901 -0.37(-1.43%)
Jul 30, 2012 26.19 26.19 25.49 25.51 15,009 -0.77(-2.91%)
Jul 27, 2012 25.99 26.50 25.66 26.27 38,338 +0.49(+1.90%)
Jul 26, 2012 25.64 26.17 25.27 25.78 28,695 +0.52(+2.04%)
Jul 25, 2012 25.49 25.72 25.06 25.26 15,201 +0.02(+0.07%)
Jul 24, 2012 25.82 25.86 25.08 25.25 23,415 -0.37(-1.46%)
Jul 23, 2012 25.35 26.07 25.26 25.62 41,208 -0.04(-0.16%)
Jul 20, 2012 25.31 26.05 25.31 25.66 13,103 +0.16(+0.62%)
Jul 19, 2012 25.92 25.92 25.45 25.51 15,499 -0.34(-1.32%)
Jul 18, 2012 26.13 26.55 25.68 25.85 26,667 -0.32(-1.21%)
Jul 17, 2012 25.83 26.33 25.61 26.16 24,987 +0.40(+1.55%)
Jul 16, 2012 25.82 26.59 25.68 25.76 48,080 -0.21(-0.80%)
Jul 13, 2012 24.99 26.19 24.86 25.97 37,103 +1.15(+4.62%)
Jul 12, 2012 24.61 24.87 24.37 24.82 15,035 -0.03(-0.13%)
Jul 11, 2012 24.92 25.13 24.55 24.86 35,089 +0.07(+0.30%)
Jul 10, 2012 24.74 25.16 24.57 24.78 18,739 +0.07(+0.30%)
Jul 09, 2012 24.78 24.78 24.34 24.71 19,079 -0.12(-0.50%)
Jul 06, 2012 24.57 25.01 24.40 24.83 13,138 +0.02(+0.07%)
Jul 05, 2012 25.40 25.40 24.82 24.82 31,234 -0.73(-2.86%)
Jul 03, 2012 24.81 25.56 24.64 25.55 16,036 +0.85(+3.43%)
Jul 02, 2012 24.20 24.70 24.10 24.70 44,229 +0.60(+2.48%)
Jun 29, 2012 24.27 24.32 23.78 24.10 26,239 +0.30(+1.26%)
Jun 28, 2012 23.98 24.18 23.66 23.80 16,571 -0.43(-1.78%)
Jun 27, 2012 23.42 24.24 23.39 24.23 47,212 +0.85(+3.63%)
Jun 26, 2012 23.31 23.42 23.06 23.39 38,382 +0.22(+0.93%)
Jun 25, 2012 22.85 23.32 22.85 23.17 61,402 +0.02(+0.07%)
Jun 22, 2012 23.03 23.23 22.84 23.15 262,851 +0.42(+1.87%)
Jun 21, 2012 23.53 23.69 22.71 22.73 56,121 -0.82(-3.50%)
Jun 20, 2012 23.55 23.76 23.45 23.55 17,648 +0.02(+0.07%)
Jun 19, 2012 24.22 24.22 23.47 23.53 56,458 -0.66(-2.72%)
Jun 18, 2012 24.50 24.50 23.48 24.19 55,545 -0.37(-1.49%)
Jun 15, 2012 24.83 24.93 24.56 24.56 71,150 -0.17(-0.67%)
Jun 14, 2012 24.53 24.87 24.30 24.72 33,124 +0.15(+0.61%)
Jun 13, 2012 24.17 24.61 24.01 24.57 46,166 +0.24(+0.99%)
Jun 12, 2012 24.15 24.40 23.95 24.33 49,205 +0.38(+1.60%)
Jun 11, 2012 24.28 24.37 23.93 23.95 28,950 -0.17(-0.69%)
Jun 08, 2012 23.93 24.19 23.89 24.12 20,132 +0.10(+0.42%)
Jun 07, 2012 24.23 24.38 23.89 24.02 19,453 -0.11(-0.45%)
Jun 06, 2012 24.13 24.18 23.35 24.13 19,870 +0.05(+0.21%)
Jun 05, 2012 23.81 24.12 23.58 24.08 21,087 +0.22(+0.94%)
Jun 04, 2012 22.79 24.12 22.79 23.85 58,579 +1.12(+4.94%)
Jun 01, 2012 22.77 23.50 22.66 22.73 35,249 -0.38(-1.66%)
May 31, 2012 22.76 23.25 22.74 23.11 44,482 +0.47(+2.06%)
May 30, 2012 22.50 22.94 22.50 22.65 21,318 +0.03(+0.14%)
May 29, 2012 22.91 22.92 22.49 22.61 12,248 -0.18(-0.80%)
May 25, 2012 22.98 22.98 22.67 22.80 8,080 -0.07(-0.32%)
May 24, 2012 22.73 22.87 22.41 22.87 22,278 +0.25(+1.09%)
May 23, 2012 22.60 22.69 22.30 22.62 26,338 -0.02(-0.11%)
May 22, 2012 23.08 23.12 22.55 22.65 27,137 -0.34(-1.47%)
May 21, 2012 22.65 23.17 22.37 22.98 25,575 +0.57(+2.54%)
May 18, 2012 22.34 22.53 22.26 22.42 16,816 +0.02(+0.07%)
May 17, 2012 22.30 22.51 22.30 22.40 28,983 +0.09(+0.41%)
May 16, 2012 22.58 22.58 22.27 22.31 18,653 -0.26(-1.17%)
May 15, 2012 22.26 22.70 22.26 22.57 32,619 +0.23(+1.03%)
May 14, 2012 22.34 22.66 22.33 22.34 18,354 -0.11(-0.48%)
May 11, 2012 22.60 22.77 22.36 22.45 20,381 -0.37(-1.63%)
May 10, 2012 23.13 23.13 22.75 22.82 62,184 -0.13(-0.57%)
May 09, 2012 22.71 23.13 22.63 22.95 31,995 -0.11(-0.46%)
May 08, 2012 22.59 23.12 22.47 23.06 28,571 +0.21(+0.94%)
May 07, 2012 22.00 23.36 22.00 22.84 30,984 +0.56(+2.52%)
May 04, 2012 22.35 22.57 22.28 22.28 21,487 -0.04(-0.18%)
May 03, 2012 22.49 22.62 22.26 22.33 21,516 -0.12(-0.55%)
May 02, 2012 22.47 22.61 22.28 22.45 31,257 -0.11(-0.48%)
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.