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 29, 2010 19.18 19.18 19.04 19.08 20,188 +0.05(+0.29%)
Oct 28, 2010 19.16 19.19 18.98 19.03 10,330 -0.04(-0.21%)
Oct 27, 2010 19.18 19.19 18.89 19.07 21,995 -0.13(-0.65%)
Oct 25, 2010 19.31 19.31 18.92 19.19 8,285 -0.04(-0.20%)
Oct 22, 2010 19.42 19.42 18.97 19.23 13,350 -0.06(-0.32%)
Oct 21, 2010 19.84 19.84 19.15 19.29 17,252 -0.52(-2.60%)
Oct 20, 2010 19.60 19.91 19.52 19.81 14,317 +0.35(+1.81%)
Oct 19, 2010 19.36 19.75 19.32 19.46 19,883 -0.22(-1.11%)
Oct 18, 2010 19.54 20.15 19.46 19.68 17,819 +0.10(+0.52%)
Oct 15, 2010 19.73 19.78 19.54 19.57 50,159 +0.09(+0.48%)
Oct 14, 2010 19.50 19.57 19.32 19.48 20,266 -0.10(-0.52%)
Oct 13, 2010 19.21 19.64 19.16 19.58 24,287 +0.41(+2.16%)
Oct 12, 2010 19.04 19.20 18.95 19.17 12,919 +0.03(+0.16%)
Oct 11, 2010 19.04 19.37 19.02 19.14 19,402 +0.02(+0.12%)
Oct 08, 2010 18.63 19.30 18.63 19.11 20,853 +0.24(+1.28%)
Oct 07, 2010 19.29 19.29 18.75 18.87 25,636 -0.25(-1.31%)
Oct 06, 2010 19.11 19.17 19.01 19.12 22,154 -0.08(-0.41%)
Oct 05, 2010 18.76 19.20 18.73 19.20 43,968 +0.45(+2.38%)
Oct 04, 2010 18.65 18.76 18.45 18.75 24,548 +0.00(+0.00%)
Oct 01, 2010 18.88 18.88 18.60 18.75 32,386 +0.03(+0.17%)
Sep 30, 2010 18.88 18.88 18.62 18.72 23,785 -0.10(-0.54%)
Sep 29, 2010 18.61 18.82 18.43 18.82 26,256 +0.20(+1.05%)
Sep 28, 2010 18.66 18.76 18.32 18.63 31,503 +0.10(+0.55%)
Sep 27, 2010 18.76 18.76 18.44 18.53 33,489 -0.23(-1.25%)
Sep 24, 2010 18.58 18.76 18.54 18.76 28,180 +0.38(+2.04%)
Sep 23, 2010 18.45 18.55 18.29 18.39 23,456 -0.11(-0.59%)
Sep 22, 2010 18.39 18.67 18.39 18.50 13,476 +0.12(+0.64%)
Sep 21, 2010 18.61 18.70 18.37 18.38 21,333 -0.25(-1.34%)
Sep 20, 2010 18.50 18.75 18.41 18.63 59,791 +0.31(+1.71%)
Sep 17, 2010 18.48 18.52 18.24 18.32 47,555 -0.30(-1.64%)
Sep 15, 2010 18.61 18.70 18.44 18.62 21,583 -0.01(-0.04%)
Sep 14, 2010 18.70 18.70 18.46 18.63 24,097 -0.09(-0.46%)
Sep 13, 2010 18.57 18.71 18.37 18.71 39,129 +0.37(+2.00%)
Sep 10, 2010 18.46 18.60 18.11 18.35 31,744 +0.02(+0.09%)
Sep 09, 2010 18.32 18.33 18.12 18.33 14,555 +0.13(+0.69%)
Sep 08, 2010 18.33 18.44 18.12 18.21 26,852 -0.02(-0.09%)
Sep 07, 2010 18.50 18.59 18.21 18.22 44,627 -0.45(-2.39%)
Sep 03, 2010 18.56 18.71 18.18 18.67 31,608 +0.34(+1.83%)
Sep 02, 2010 18.34 18.45 18.18 18.33 41,677 -0.12(-0.64%)
Sep 01, 2010 18.01 18.45 17.90 18.45 72,620 +0.84(+4.80%)
Aug 31, 2010 17.27 17.74 17.20 17.60 44,752 +0.38(+2.18%)
Aug 30, 2010 17.31 17.51 17.20 17.23 52,578 +0.10(+0.56%)
Aug 27, 2010 16.84 17.19 16.75 17.13 24,562 +0.45(+2.69%)
Aug 26, 2010 17.16 17.16 16.68 16.69 16,755 -0.40(-2.35%)
Aug 25, 2010 16.36 17.09 16.36 17.09 24,985 +0.67(+4.05%)
Aug 24, 2010 16.30 16.80 16.30 16.42 24,705 +0.02(+0.09%)
Aug 23, 2010 16.71 16.95 16.39 16.41 22,797 -0.14(-0.84%)
Aug 20, 2010 16.42 16.63 16.42 16.55 23,277 +0.09(+0.52%)
Aug 19, 2010 16.75 16.93 16.40 16.46 59,218 -0.40(-2.39%)
Aug 18, 2010 16.79 17.00 16.45 16.86 27,719 +0.01(+0.05%)
Aug 17, 2010 16.69 16.88 16.37 16.86 41,421 +0.26(+1.59%)
Aug 16, 2010 16.24 16.62 16.24 16.59 43,722 +0.23(+1.42%)
Aug 13, 2010 16.61 16.72 16.31 16.36 46,331 -0.26(-1.54%)
Aug 12, 2010 16.35 16.68 16.24 16.62 36,105 +0.03(+0.19%)
Aug 11, 2010 16.93 16.93 16.58 16.58 44,697 -0.53(-3.12%)
Aug 10, 2010 17.34 17.34 16.92 17.12 28,840 -0.48(-2.73%)
Aug 09, 2010 17.52 17.60 17.02 17.60 20,006 +0.18(+1.02%)
Aug 06, 2010 17.40 17.45 17.12 17.42 18,417 -0.19(-1.10%)
Aug 05, 2010 17.70 17.71 17.51 17.61 15,076 -0.18(-1.00%)
Aug 04, 2010 17.54 17.80 17.44 17.79 18,483 +0.26(+1.46%)
Aug 03, 2010 17.57 17.90 17.49 17.54 24,602 -0.15(-0.87%)
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.