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 (%)
Jan 31, 2011 19.40 19.62 19.26 19.31 29,944 +0.06(+0.29%)
Jan 28, 2011 20.16 20.25 19.13 19.25 47,060 -0.96(-4.76%)
Jan 27, 2011 20.38 20.89 20.21 20.21 20,664 -0.24(-1.20%)
Jan 26, 2011 20.02 20.46 20.02 20.46 8,507 +0.39(+1.93%)
Jan 25, 2011 19.83 20.26 19.83 20.07 26,113 +0.26(+1.31%)
Jan 24, 2011 19.74 20.00 19.64 19.81 12,244 +0.18(+0.92%)
Jan 21, 2011 20.19 20.19 19.58 19.63 40,200 -0.44(-2.20%)
Jan 20, 2011 20.43 20.64 20.07 20.07 12,912 -0.40(-1.97%)
Jan 19, 2011 21.00 21.02 20.47 20.48 20,526 -0.48(-2.30%)
Jan 18, 2011 20.92 21.02 20.86 20.96 10,754 +0.03(+0.15%)
Jan 14, 2011 20.71 20.93 20.63 20.93 12,829 +0.28(+1.38%)
Jan 13, 2011 20.85 20.93 20.63 20.64 15,059 -0.14(-0.68%)
Jan 12, 2011 21.04 21.11 20.77 20.78 13,990 -0.13(-0.60%)
Jan 11, 2011 20.82 21.03 20.74 20.91 18,382 +0.30(+1.46%)
Jan 10, 2011 20.51 20.67 20.17 20.61 22,534 +0.06(+0.27%)
Jan 07, 2011 21.44 21.44 20.53 20.55 32,102 -0.79(-3.70%)
Jan 06, 2011 21.41 21.41 21.18 21.34 8,864 -0.13(-0.62%)
Jan 05, 2011 21.45 21.53 21.08 21.48 16,602 -0.03(-0.15%)
Jan 04, 2011 22.31 22.31 21.51 21.51 14,036 -0.71(-3.20%)
Jan 03, 2011 22.08 22.25 22.00 22.22 18,843 +0.22(+1.00%)
Dec 31, 2010 21.82 22.00 21.58 22.00 20,048 +0.06(+0.29%)
Dec 30, 2010 21.81 22.01 21.61 21.93 19,835 +0.13(+0.62%)
Dec 29, 2010 21.63 21.81 21.43 21.80 8,766 +0.17(+0.80%)
Dec 28, 2010 21.53 21.68 21.53 21.63 12,915 -0.06(-0.29%)
Dec 27, 2010 21.35 21.69 21.35 21.69 10,227 +0.36(+1.70%)
Dec 23, 2010 21.23 21.45 21.22 21.33 7,273 +0.06(+0.26%)
Dec 22, 2010 21.25 21.27 20.95 21.27 19,440 +0.02(+0.11%)
Dec 21, 2010 21.30 21.34 20.75 21.25 16,915 +0.09(+0.41%)
Dec 20, 2010 21.35 21.53 21.04 21.16 35,489 -0.11(-0.52%)
Dec 17, 2010 21.78 21.95 21.04 21.27 62,556 -0.43(-1.96%)
Dec 16, 2010 21.33 21.71 21.32 21.70 21,352 +0.49(+2.31%)
Dec 15, 2010 21.23 21.38 21.03 21.21 34,823 +0.02(+0.11%)
Dec 14, 2010 20.97 21.30 20.89 21.19 17,458 +0.34(+1.63%)
Dec 13, 2010 20.94 21.12 20.85 20.85 15,979 +0.05(+0.23%)
Dec 10, 2010 20.82 20.90 20.71 20.80 22,713 +0.03(+0.15%)
Dec 09, 2010 20.55 20.80 20.44 20.77 19,278 +0.39(+1.94%)
Dec 08, 2010 20.54 20.67 20.37 20.37 15,623 -0.09(-0.46%)
Dec 07, 2010 20.31 20.56 19.93 20.47 26,355 +0.41(+2.05%)
Dec 06, 2010 20.00 20.14 19.84 20.06 23,675 +0.06(+0.28%)
Dec 03, 2010 19.43 20.05 19.43 20.00 14,517 +0.43(+2.18%)
Dec 02, 2010 19.83 20.05 19.42 19.58 10,035 -0.17(-0.84%)
Dec 01, 2010 20.12 20.19 19.48 19.74 45,207 -0.36(-1.77%)
Nov 30, 2010 19.79 20.10 19.73 20.10 27,877 +0.17(+0.83%)
Nov 29, 2010 19.73 19.93 19.55 19.93 14,620 +0.24(+1.21%)
Nov 26, 2010 19.66 19.86 19.56 19.69 2,792 -0.15(-0.75%)
Nov 24, 2010 19.74 19.84 19.84 19.84 16,267 +0.20(+1.03%)
Nov 23, 2010 19.56 19.83 19.51 19.64 29,150 -0.05(-0.24%)
Nov 22, 2010 19.68 19.80 19.36 19.68 14,091 +0.02(+0.08%)
Nov 19, 2010 19.49 19.74 19.42 19.67 15,357 +0.24(+1.25%)
Nov 18, 2010 19.44 19.62 19.10 19.43 15,180 +0.12(+0.61%)
Nov 17, 2010 19.23 19.54 19.09 19.31 23,608 +0.19(+0.98%)
Nov 16, 2010 18.90 19.21 18.89 19.12 29,898 +0.09(+0.45%)
Nov 15, 2010 19.15 19.40 18.96 19.04 19,369 -0.03(-0.16%)
Nov 12, 2010 18.98 19.18 18.92 19.07 14,188 -0.09(-0.49%)
Nov 11, 2010 19.21 19.43 18.92 19.16 24,157 -0.15(-0.77%)
Nov 10, 2010 19.00 19.33 18.89 19.31 22,701 +0.28(+1.48%)
Nov 09, 2010 19.29 19.47 18.91 19.03 18,128 -0.30(-1.54%)
Nov 08, 2010 19.50 19.50 19.07 19.32 17,985 -0.24(-1.24%)
Nov 05, 2010 19.62 19.62 19.17 19.57 17,379 +0.05(+0.24%)
Nov 04, 2010 19.78 19.78 19.20 19.52 42,479 +0.12(+0.60%)
Nov 03, 2010 19.59 19.75 19.17 19.40 21,284 -0.26(-1.31%)
Nov 02, 2010 19.25 19.68 19.20 19.66 22,271 +0.55(+2.86%)
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.