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 (%)
May 31, 2013 24.55 24.81 24.20 24.37 30,437 -0.38(-1.53%)
May 30, 2013 24.66 24.80 24.50 24.75 16,174 +0.23(+0.96%)
May 29, 2013 24.84 24.91 24.30 24.51 35,870 -0.39(-1.57%)
May 28, 2013 24.89 25.03 24.61 24.90 39,623 +0.35(+1.42%)
May 24, 2013 24.44 24.88 24.40 24.55 0 -0.09(-0.35%)
May 23, 2013 24.40 24.84 24.40 24.64 0 +0.03(+0.10%)
May 22, 2013 24.86 24.91 24.44 24.61 0 -0.22(-0.89%)
May 21, 2013 24.66 24.91 24.66 24.84 0 +0.10(+0.41%)
May 20, 2013 24.74 24.74 24.54 24.73 0 +0.01(+0.03%)
May 17, 2013 24.44 24.74 24.29 24.72 0 +0.34(+1.40%)
May 16, 2013 24.55 24.64 24.32 24.38 31,328 -0.20(-0.80%)
May 15, 2013 24.36 24.65 24.36 24.58 0 +0.05(+0.21%)
May 13, 2013 24.44 24.55 24.38 24.53 0 +0.05(+0.21%)
May 10, 2013 24.49 24.62 24.38 24.48 0 +0.04(+0.17%)
May 09, 2013 24.64 24.64 24.40 24.44 0 +0.02(+0.07%)
May 08, 2013 24.63 24.64 24.33 24.42 0 -0.22(-0.90%)
May 07, 2013 24.38 24.66 24.29 24.64 0 +0.32(+1.30%)
May 06, 2013 24.35 24.42 24.20 24.32 0 -0.10(-0.42%)
May 03, 2013 24.07 24.46 24.07 24.43 0 +0.40(+1.67%)
May 02, 2013 24.13 24.13 23.68 24.03 0 +0.05(+0.21%)
May 01, 2013 24.12 24.22 23.97 23.98 0 -0.28(-1.16%)
Apr 30, 2013 24.17 24.34 24.01 24.26 0 +0.24(+0.99%)
Apr 29, 2013 24.05 24.24 23.99 24.02 16,633 +0.04(+0.18%)
Apr 26, 2013 24.17 24.30 23.88 23.98 40,270 -0.21(-0.88%)
Apr 25, 2013 24.24 24.35 24.07 24.19 17,394 +0.00(+0.00%)
Apr 24, 2013 24.15 24.35 24.07 24.19 18,604 -0.03(-0.14%)
Apr 23, 2013 24.20 24.23 24.04 24.22 28,564 +0.18(+0.74%)
Apr 22, 2013 24.75 24.81 23.97 24.04 40,856 -0.66(-2.66%)
Apr 19, 2013 24.28 24.76 24.20 24.70 87,207 +0.43(+1.79%)
Apr 18, 2013 23.84 24.35 23.80 24.26 40,523 +0.39(+1.64%)
Apr 17, 2013 23.95 24.21 23.69 23.87 30,705 -0.16(-0.67%)
Apr 16, 2013 23.93 24.07 23.75 24.03 33,473 +0.35(+1.47%)
Apr 15, 2013 24.31 24.53 23.63 23.69 48,315 -0.77(-3.17%)
Apr 12, 2013 24.44 24.63 24.35 24.46 20,304 -0.11(-0.45%)
Apr 11, 2013 24.38 24.66 24.29 24.57 37,354 -0.04(-0.17%)
Apr 10, 2013 24.44 24.68 24.36 24.61 37,443 +0.20(+0.80%)
Apr 09, 2013 24.32 24.66 24.17 24.42 55,132 +0.09(+0.35%)
Apr 08, 2013 24.32 24.37 24.13 24.33 22,602 +0.15(+0.63%)
Apr 05, 2013 24.10 24.29 24.10 24.18 27,019 -0.11(-0.46%)
Apr 04, 2013 24.13 24.31 23.92 24.29 22,993 +0.19(+0.78%)
Apr 03, 2013 24.38 24.48 23.99 24.10 73,291 -0.17(-0.70%)
Apr 02, 2013 24.58 24.84 24.22 24.27 35,827 -0.14(-0.56%)
Apr 01, 2013 24.95 24.95 24.16 24.41 72,119 -0.49(-1.95%)
Mar 28, 2013 24.54 24.90 24.44 24.89 61,789 +0.43(+1.74%)
Mar 27, 2013 24.47 24.59 24.36 24.47 24,117 -0.07(-0.28%)
Mar 26, 2013 24.50 24.56 24.27 24.54 69,839 +0.20(+0.84%)
Mar 25, 2013 24.30 24.45 24.13 24.33 53,676 +0.11(+0.46%)
Mar 22, 2013 24.10 24.25 24.07 24.22 47,626 +0.12(+0.49%)
Mar 21, 2013 24.09 24.24 23.88 24.10 82,640 -0.17(-0.70%)
Mar 20, 2013 24.21 24.44 24.02 24.27 104,252 +0.24(+0.99%)
Mar 19, 2013 24.27 24.35 24.03 24.03 45,926 -0.28(-1.16%)
Mar 18, 2013 24.54 24.66 24.15 24.32 29,140 -0.37(-1.52%)
Mar 15, 2013 24.34 24.77 24.28 24.69 77,503 +0.41(+1.68%)
Mar 14, 2013 24.42 24.49 24.06 24.28 64,105 -0.13(-0.52%)
Mar 13, 2013 24.58 24.58 24.27 24.41 44,931 -0.19(-0.76%)
Mar 12, 2013 24.86 24.88 24.60 24.60 32,395 -0.24(-0.96%)
Mar 11, 2013 24.82 24.92 24.71 24.84 34,106 -0.09(-0.38%)
Mar 08, 2013 25.17 25.17 24.79 24.93 38,579 -0.16(-0.64%)
Mar 07, 2013 25.16 25.20 25.00 25.09 41,735 -0.07(-0.27%)
Mar 06, 2013 25.30 25.35 25.05 25.16 31,339 -0.19(-0.74%)
Mar 05, 2013 25.24 25.35 25.10 25.35 37,318 +0.17(+0.68%)
Mar 04, 2013 25.18 25.38 25.06 25.18 16,450 +0.02(+0.07%)
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.