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 (%)
Oct 31, 2013 28.14 28.32 27.73 27.75 0 -0.39(-1.38%)
Oct 30, 2013 28.43 28.49 28.14 28.14 16,368 -0.34(-1.19%)
Oct 29, 2013 28.44 28.49 28.18 28.48 0 +0.08(+0.27%)
Oct 28, 2013 28.35 28.55 28.18 28.40 0 +0.15(+0.52%)
Oct 25, 2013 28.29 28.32 27.74 28.25 0 +0.09(+0.31%)
Oct 24, 2013 28.22 28.33 27.73 28.17 38,199 +0.04(+0.15%)
Oct 23, 2013 27.99 28.51 27.99 28.12 0 +0.10(+0.37%)
Oct 22, 2013 28.08 28.26 27.91 28.02 29,297 +0.11(+0.40%)
Oct 21, 2013 28.13 28.13 27.81 27.91 23,610 -0.19(-0.68%)
Oct 18, 2013 28.07 28.10 27.57 28.10 34,673 +0.35(+1.25%)
Oct 17, 2013 27.17 28.05 26.98 27.75 25,727 +0.61(+2.23%)
Oct 16, 2013 26.94 27.28 26.69 27.15 107,463 +0.20(+0.74%)
Oct 15, 2013 27.44 27.44 26.90 26.95 22,691 -0.60(-2.17%)
Oct 14, 2013 27.79 27.86 27.26 27.54 22,671 -0.33(-1.18%)
Oct 11, 2013 27.12 27.88 27.08 27.87 0 +0.62(+2.29%)
Oct 10, 2013 27.38 27.47 27.00 27.25 28,308 +0.30(+1.12%)
Oct 09, 2013 27.30 27.49 26.95 26.95 115,502 -0.20(-0.73%)
Oct 08, 2013 26.94 27.27 26.74 27.15 54,771 +0.13(+0.48%)
Oct 07, 2013 26.72 27.19 26.57 27.02 0 +0.10(+0.35%)
Oct 04, 2013 26.88 27.10 26.86 26.92 0 -0.03(-0.10%)
Oct 03, 2013 27.21 27.33 26.85 26.95 0 -0.22(-0.80%)
Oct 02, 2013 27.71 27.71 27.14 27.16 18,358 -0.79(-2.82%)
Oct 01, 2013 27.80 28.08 27.59 27.95 45,119 +0.10(+0.37%)
Sep 30, 2013 27.69 27.85 27.57 27.85 0 +0.16(+0.56%)
Sep 27, 2013 27.47 27.72 27.45 27.69 0 +0.02(+0.06%)
Sep 26, 2013 27.67 27.71 27.46 27.67 11,474 +0.14(+0.50%)
Sep 25, 2013 28.08 28.08 27.37 27.54 26,938 -0.43(-1.55%)
Sep 24, 2013 27.81 28.10 27.70 27.97 24,485 +0.26(+0.94%)
Sep 23, 2013 27.31 27.80 27.27 27.71 29,540 +0.29(+1.04%)
Sep 20, 2013 27.21 27.55 26.97 27.42 0 +0.21(+0.76%)
Sep 19, 2013 27.26 27.26 26.90 27.21 0 +0.02(+0.06%)
Sep 18, 2013 26.76 27.22 26.58 27.20 0 +0.48(+1.78%)
Sep 17, 2013 26.60 26.92 26.36 26.72 0 +0.23(+0.88%)
Sep 16, 2013 27.09 27.17 26.27 26.49 0 -0.39(-1.45%)
Sep 13, 2013 26.83 27.02 26.64 26.88 0 +0.18(+0.68%)
Sep 12, 2013 26.84 26.95 26.49 26.70 0 -0.22(-0.80%)
Sep 11, 2013 27.08 27.33 26.80 26.91 0 -0.13(-0.48%)
Sep 10, 2013 26.74 27.15 26.51 27.04 24,379 +0.33(+1.23%)
Sep 09, 2013 26.50 26.76 26.31 26.71 0 +0.37(+1.41%)
Sep 06, 2013 26.50 26.73 26.23 26.34 0 -0.08(-0.29%)
Sep 05, 2013 26.80 26.80 26.32 26.42 0 -0.29(-1.10%)
Sep 04, 2013 26.53 26.85 26.44 26.71 0 +0.23(+0.85%)
Sep 03, 2013 26.61 26.65 26.33 26.49 0 +0.11(+0.43%)
Aug 30, 2013 26.75 26.94 26.30 26.37 0 -0.48(-1.77%)
Aug 29, 2013 26.63 26.89 26.41 26.85 25,475 +0.23(+0.85%)
Aug 28, 2013 26.53 26.81 26.47 26.63 0 +0.16(+0.61%)
Aug 27, 2013 26.45 26.64 26.29 26.46 38,390 -0.20(-0.74%)
Aug 26, 2013 27.11 27.11 26.33 26.66 0 -0.45(-1.65%)
Aug 23, 2013 27.06 27.12 26.90 27.11 0 +0.15(+0.57%)
Aug 22, 2013 26.58 27.06 26.58 26.95 30,242 +0.29(+1.10%)
Aug 21, 2013 26.69 27.06 26.47 26.66 0 -0.03(-0.13%)
Aug 20, 2013 26.46 26.75 26.27 26.70 125,580 +0.21(+0.78%)
Aug 19, 2013 26.44 26.58 26.01 26.49 81,779 +0.19(+0.72%)
Aug 16, 2013 25.84 26.48 25.81 26.30 0 +0.36(+1.39%)
Aug 15, 2013 26.27 26.63 25.89 25.94 39,298 -0.46(-1.72%)
Aug 14, 2013 26.52 26.59 26.19 26.39 35,384 -0.11(-0.42%)
Aug 13, 2013 26.58 26.63 25.98 26.51 45,478 +0.70(+2.73%)
Aug 12, 2013 25.34 25.84 25.34 25.80 15,168 +0.20(+0.77%)
Aug 09, 2013 25.82 25.82 25.51 25.60 9,469 -0.25(-0.96%)
Aug 08, 2013 25.78 25.88 25.56 25.85 9,664 +0.25(+0.97%)
Aug 07, 2013 25.67 25.83 25.57 25.60 16,384 -0.04(-0.17%)
Aug 06, 2013 25.79 25.83 25.64 25.65 12,377 -0.11(-0.43%)
Aug 05, 2013 25.74 26.33 25.64 25.76 34,446 -0.08(-0.30%)
Aug 02, 2013 25.87 26.09 25.66 25.84 22,986 -0.11(-0.43%)
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.