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 (%)
Nov 28, 2003 21.92 22.03 21.92 22.03 1,318 +0.15(+0.69%)
Nov 26, 2003 21.63 22.23 21.63 21.88 11,569 +0.08(+0.38%)
Nov 25, 2003 21.64 22.34 21.64 21.79 13,993 -0.25(-1.13%)
Nov 24, 2003 22.01 22.39 21.64 22.04 25,878 +0.36(+1.68%)
Nov 21, 2003 21.98 21.98 21.64 21.68 3,964 -0.07(-0.31%)
Nov 20, 2003 21.60 22.13 21.60 21.75 13,952 -0.05(-0.24%)
Nov 19, 2003 22.01 22.45 21.74 21.80 6,257 -0.14(-0.62%)
Nov 18, 2003 21.80 22.45 21.76 21.94 15,629 +0.19(+0.87%)
Nov 17, 2003 21.60 22.07 21.54 21.75 12,151 -0.33(-1.48%)
Nov 14, 2003 22.42 22.42 21.83 22.07 8,464 -0.28(-1.25%)
Nov 13, 2003 22.43 22.43 21.75 22.35 4,757 -0.08(-0.34%)
Nov 12, 2003 22.35 22.43 22.09 22.43 10,392 +0.17(+0.75%)
Nov 11, 2003 22.54 22.54 21.71 22.26 5,113 +0.07(+0.31%)
Nov 10, 2003 22.72 22.72 21.51 22.20 5,898 -0.17(-0.78%)
Nov 07, 2003 22.58 22.73 22.24 22.37 6,030 -0.21(-0.94%)
Nov 06, 2003 22.07 22.62 22.05 22.58 6,398 -0.15(-0.67%)
Nov 05, 2003 21.22 22.73 21.22 22.73 11,614 +0.11(+0.50%)
Nov 04, 2003 22.57 22.65 22.03 22.62 4,057 -0.03(-0.13%)
Nov 03, 2003 22.10 22.65 21.83 22.65 3,933 +0.16(+0.71%)
Oct 31, 2003 21.63 22.53 21.63 22.49 5,674 +0.36(+1.61%)
Oct 30, 2003 22.35 22.13 22.13 22.13 2,375 -0.21(-0.95%)
Oct 29, 2003 21.43 22.35 21.26 22.35 15,533 +0.37(+1.69%)
Oct 28, 2003 21.14 21.98 21.14 21.98 7,257 +0.96(+4.58%)
Oct 27, 2003 21.22 21.74 20.66 21.01 6,466 -0.18(-0.86%)
Oct 24, 2003 21.10 21.24 20.88 21.20 10,689 -0.48(-2.20%)
Oct 23, 2003 21.02 21.79 21.01 21.67 1,979 +0.37(+1.74%)
Oct 22, 2003 21.34 22.09 21.09 21.30 12,536 -0.67(-3.07%)
Oct 21, 2003 22.15 22.15 21.98 21.98 1,187 +0.18(+0.83%)
Oct 20, 2003 21.99 22.17 21.79 21.79 2,507 -0.19(-0.86%)
Oct 17, 2003 22.51 22.51 21.98 21.98 6,022 -0.14(-0.65%)
Oct 16, 2003 22.20 22.14 22.13 22.13 923 -0.07(-0.31%)
Oct 15, 2003 22.35 22.59 21.63 22.20 6,994 -0.16(-0.71%)
Oct 14, 2003 22.07 22.65 21.55 22.35 5,236 +0.21(+0.96%)
Oct 13, 2003 21.24 22.17 21.24 22.14 3,167 +1.02(+4.84%)
Oct 10, 2003 21.50 21.51 21.10 21.12 5,215 -0.38(-1.76%)
Oct 09, 2003 22.41 22.65 21.50 21.50 7,165 -0.68(-3.07%)
Oct 08, 2003 22.23 22.47 22.17 22.18 4,180 -0.44(-1.94%)
Oct 07, 2003 21.82 22.62 21.82 22.62 12,140 +0.36(+1.60%)
Oct 06, 2003 21.39 22.26 21.39 22.26 8,709 +0.48(+2.19%)
Oct 03, 2003 21.98 21.98 21.04 21.79 6,334 +1.22(+5.93%)
Oct 02, 2003 20.99 21.90 20.48 20.57 14,141 -0.58(-2.72%)
Oct 01, 2003 20.54 21.14 20.43 21.14 5,290 +0.78(+3.83%)
Sep 30, 2003 20.69 21.02 20.36 20.36 9,882 -0.01(-0.04%)
Sep 29, 2003 20.65 21.07 20.32 20.37 7,021 -0.08(-0.37%)
Sep 26, 2003 20.62 21.35 20.40 20.45 13,601 -0.17(-0.81%)
Sep 25, 2003 22.24 22.55 20.61 20.61 10,029 -1.67(-7.49%)
Sep 24, 2003 22.45 22.92 22.28 22.28 8,709 -0.01(-0.06%)
Sep 23, 2003 22.92 22.92 22.20 22.29 8,181 -0.74(-3.22%)
Sep 22, 2003 22.11 23.04 22.09 23.04 12,355 +0.30(+1.33%)
Sep 19, 2003 23.04 23.04 22.17 22.73 11,245 +0.11(+0.50%)
Sep 18, 2003 22.35 22.81 22.03 22.62 6,950 +0.03(+0.13%)
Sep 17, 2003 22.81 23.03 22.35 22.59 7,416 +0.23(+1.01%)
Sep 16, 2003 22.63 22.92 22.17 22.36 29,691 +0.08(+0.38%)
Sep 15, 2003 22.35 22.73 21.98 22.28 13,196 +0.07(+0.31%)
Sep 12, 2003 21.98 22.54 21.80 22.21 5,410 -0.02(-0.10%)
Sep 11, 2003 22.53 22.54 22.05 22.23 16,363 -0.22(-0.98%)
Sep 10, 2003 22.01 22.54 21.35 22.45 15,307 +0.24(+1.09%)
Sep 09, 2003 21.90 22.21 21.90 22.21 2,771 +0.08(+0.38%)
Sep 08, 2003 21.73 22.23 21.73 22.13 10,293 +0.27(+1.25%)
Sep 05, 2003 21.66 22.20 21.26 21.85 5,806 +0.13(+0.59%)
Sep 04, 2003 21.51 22.08 21.23 21.73 3,958 +0.00(+0.00%)
Sep 03, 2003 22.30 22.51 21.72 21.73 8,049 -0.85(-3.76%)
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.