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 (%)
Dec 31, 2007 17.90 18.12 17.74 17.86 18,638 +0.09(+0.51%)
Dec 28, 2007 18.26 18.32 17.52 17.77 32,709 -0.28(-1.55%)
Dec 27, 2007 17.76 18.16 17.76 18.05 17,960 +0.16(+0.89%)
Dec 26, 2007 18.25 18.28 17.82 17.89 11,784 -0.40(-2.20%)
Dec 24, 2007 18.14 18.29 18.13 18.29 6,480 +0.30(+1.68%)
Dec 21, 2007 18.07 18.23 17.75 17.99 14,571 +0.14(+0.81%)
Dec 20, 2007 18.09 18.09 17.79 17.85 6,654 +0.11(+0.60%)
Dec 19, 2007 18.29 18.29 17.71 17.74 16,822 -0.35(-1.93%)
Dec 18, 2007 18.44 18.44 18.03 18.09 8,574 +0.00(+0.00%)
Dec 17, 2007 18.42 18.42 18.09 18.09 5,963 -0.22(-1.20%)
Dec 14, 2007 18.34 18.57 18.30 18.31 9,406 +0.02(+0.12%)
Dec 13, 2007 18.39 18.39 18.19 18.29 5,735 +0.08(+0.46%)
Dec 12, 2007 18.69 18.69 18.19 18.20 11,187 -0.15(-0.83%)
Dec 11, 2007 18.49 18.49 18.35 18.35 2,886 +0.04(+0.21%)
Dec 10, 2007 18.47 18.47 18.23 18.32 5,295 +0.08(+0.46%)
Dec 07, 2007 18.57 18.64 18.22 18.23 21,960 -0.33(-1.80%)
Dec 06, 2007 18.27 18.60 18.19 18.57 10,918 +0.16(+0.86%)
Dec 05, 2007 18.55 18.63 18.14 18.41 14,134 -0.14(-0.74%)
Dec 04, 2007 18.55 18.65 18.53 18.54 6,303 +0.00(+0.00%)
Dec 03, 2007 18.59 18.85 18.51 18.54 6,426 +0.12(+0.66%)
Nov 30, 2007 19.01 19.01 18.42 18.42 11,083 -0.18(-0.98%)
Nov 29, 2007 19.04 19.04 18.57 18.60 6,699 -0.33(-1.76%)
Nov 28, 2007 18.64 18.94 18.64 18.94 8,952 +0.35(+1.88%)
Nov 27, 2007 18.91 18.91 18.30 18.59 19,831 +0.07(+0.37%)
Nov 26, 2007 18.71 19.06 18.34 18.52 16,574 +0.03(+0.16%)
Nov 23, 2007 18.67 18.67 18.45 18.49 4,659 +0.14(+0.74%)
Nov 21, 2007 18.66 18.94 18.35 18.35 12,247 -0.27(-1.42%)
Nov 20, 2007 18.62 18.69 18.22 18.62 12,013 +0.20(+1.07%)
Nov 19, 2007 18.22 18.50 18.20 18.42 11,302 -0.05(-0.29%)
Nov 16, 2007 18.39 18.59 18.39 18.47 8,518 -0.07(-0.37%)
Nov 15, 2007 18.55 18.79 18.38 18.54 14,624 +0.16(+0.87%)
Nov 14, 2007 18.71 18.71 17.73 18.38 17,660 -0.10(-0.53%)
Nov 13, 2007 18.63 18.63 18.38 18.48 8,278 +0.07(+0.37%)
Nov 12, 2007 18.68 18.75 18.24 18.41 4,571 -0.07(-0.37%)
Nov 09, 2007 18.61 18.61 18.38 18.48 8,237 -0.02(-0.08%)
Nov 08, 2007 18.80 18.80 18.38 18.50 5,149 -0.01(-0.04%)
Nov 07, 2007 18.59 18.67 16.97 18.51 15,653 +0.11(+0.58%)
Nov 06, 2007 18.87 18.87 18.18 18.40 12,863 -0.30(-1.62%)
Nov 05, 2007 18.66 18.79 18.52 18.70 11,133 +0.26(+1.40%)
Nov 02, 2007 18.44 18.48 18.38 18.44 2,360 -0.11(-0.61%)
Nov 01, 2007 18.73 18.87 18.35 18.56 18,816 +0.03(+0.16%)
Oct 31, 2007 18.76 18.87 18.16 18.53 7,281 -0.11(-0.61%)
Oct 30, 2007 18.48 18.79 18.48 18.64 5,005 +0.27(+1.44%)
Oct 29, 2007 18.57 18.69 18.38 18.38 9,207 -0.08(-0.45%)
Oct 26, 2007 18.57 18.57 18.43 18.46 5,398 -0.01(-0.04%)
Oct 25, 2007 18.57 18.57 18.16 18.47 6,121 +0.01(+0.04%)
Oct 24, 2007 18.46 18.46 18.02 18.46 5,985 +0.09(+0.50%)
Oct 23, 2007 18.29 18.37 18.29 18.37 1,055 +0.01(+0.04%)
Oct 22, 2007 18.39 18.49 17.94 18.36 9,633 +0.08(+0.46%)
Oct 19, 2007 18.52 18.52 18.24 18.28 8,776 -0.13(-0.70%)
Oct 18, 2007 18.35 18.57 18.31 18.41 15,448 +0.14(+0.75%)
Oct 17, 2007 18.41 18.41 18.21 18.27 7,310 -0.01(-0.04%)
Oct 16, 2007 18.20 18.35 18.08 18.28 5,931 +0.17(+0.92%)
Oct 15, 2007 18.46 18.50 18.11 18.11 15,018 -0.09(-0.50%)
Oct 12, 2007 18.39 18.39 18.04 18.20 8,280 -0.04(-0.21%)
Oct 11, 2007 18.24 18.34 18.19 18.24 12,899 +0.20(+1.13%)
Oct 10, 2007 18.32 18.34 18.04 18.04 9,977 -0.23(-1.29%)
Oct 09, 2007 18.07 18.29 18.04 18.27 10,926 +0.09(+0.48%)
Oct 08, 2007 18.15 18.21 18.13 18.18 4,655 +0.15(+0.82%)
Oct 05, 2007 18.10 18.16 17.94 18.04 17,750 +0.08(+0.42%)
Oct 04, 2007 17.91 18.08 17.90 17.96 5,779 -0.05(-0.29%)
Oct 03, 2007 17.97 18.07 17.91 18.01 18,704 +0.19(+1.06%)
Oct 02, 2007 17.89 17.89 17.81 17.82 4,901 +0.03(+0.17%)
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.