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 31, 2008 19.07 20.40 18.86 20.08 37,997 +0.91(+4.74%)
Oct 30, 2008 18.94 19.25 18.19 19.17 14,824 +0.57(+3.06%)
Oct 29, 2008 18.89 18.89 17.83 18.60 26,774 -0.33(-1.72%)
Oct 28, 2008 17.35 19.25 17.16 18.93 34,095 +1.69(+9.80%)
Oct 27, 2008 17.40 17.58 16.88 17.24 33,632 -0.39(-2.23%)
Oct 24, 2008 16.85 17.83 16.69 17.63 22,406 +0.12(+0.69%)
Oct 23, 2008 18.32 18.66 16.97 17.51 59,793 -0.76(-4.15%)
Oct 22, 2008 18.47 18.88 18.22 18.27 13,213 -0.68(-3.60%)
Oct 21, 2008 19.07 19.32 18.69 18.95 25,405 -0.33(-1.73%)
Oct 20, 2008 18.31 19.41 18.19 19.29 32,036 +1.15(+6.35%)
Oct 17, 2008 18.72 19.39 17.38 18.13 69,874 -1.43(-7.32%)
Oct 16, 2008 17.72 19.57 16.67 19.57 58,928 +1.67(+9.31%)
Oct 15, 2008 18.47 19.21 17.77 17.90 17,730 -0.77(-4.14%)
Oct 14, 2008 19.91 19.91 18.16 18.67 48,460 -1.12(-5.67%)
Oct 13, 2008 18.26 19.79 17.82 19.79 59,138 +2.38(+13.66%)
Oct 10, 2008 15.97 18.83 15.97 17.41 76,277 +0.93(+5.66%)
Oct 09, 2008 17.91 18.04 16.48 16.48 54,147 -1.23(-6.93%)
Oct 08, 2008 18.23 18.51 17.38 17.71 46,485 -0.99(-5.31%)
Oct 07, 2008 19.36 19.91 18.60 18.70 36,444 -0.61(-3.14%)
Oct 06, 2008 19.94 20.46 18.57 19.31 47,096 -0.89(-4.43%)
Oct 03, 2008 20.85 20.85 19.94 20.20 52,501 -0.38(-1.84%)
Oct 02, 2008 20.95 20.95 19.52 20.58 38,394 +0.19(+0.93%)
Oct 01, 2008 21.76 21.76 19.98 20.39 32,387 -1.55(-7.05%)
Sep 30, 2008 19.79 21.94 19.32 21.94 74,686 +2.12(+10.71%)
Sep 29, 2008 20.38 20.86 18.32 19.82 25,379 -0.61(-3.00%)
Sep 26, 2008 20.59 20.63 20.20 20.43 21,050 -0.35(-1.68%)
Sep 25, 2008 20.20 21.22 19.86 20.78 24,029 +0.57(+2.81%)
Sep 24, 2008 20.70 20.91 19.32 20.21 22,524 +0.27(+1.37%)
Sep 23, 2008 19.91 20.23 19.10 19.94 14,674 -0.05(-0.23%)
Sep 22, 2008 20.50 20.50 19.10 19.98 19,169 -1.14(-5.42%)
Sep 19, 2008 21.23 21.23 19.94 21.13 158,159 +0.22(+1.05%)
Sep 18, 2008 18.89 20.91 18.60 20.91 60,115 +2.32(+12.47%)
Sep 17, 2008 19.06 19.36 18.25 18.59 14,299 -0.84(-4.33%)
Sep 16, 2008 19.18 19.48 18.30 19.43 47,607 +0.43(+2.27%)
Sep 15, 2008 19.25 20.03 19.00 19.00 17,309 -0.89(-4.46%)
Sep 12, 2008 19.57 20.10 19.10 19.88 17,939 +0.19(+0.96%)
Sep 11, 2008 19.88 19.90 19.60 19.69 14,799 -0.19(-0.95%)
Sep 10, 2008 19.57 19.93 19.39 19.88 26,692 +0.08(+0.38%)
Sep 09, 2008 20.26 20.55 19.72 19.81 25,996 -0.30(-1.47%)
Sep 08, 2008 19.75 20.10 19.55 20.10 17,696 +0.57(+2.91%)
Sep 05, 2008 19.80 19.80 19.38 19.54 11,102 -0.25(-1.26%)
Sep 04, 2008 19.95 20.03 19.38 19.79 24,587 -0.14(-0.72%)
Sep 03, 2008 19.76 20.07 19.67 19.93 12,126 +0.20(+1.04%)
Sep 02, 2008 20.63 20.71 19.61 19.73 39,286 -0.52(-2.55%)
Aug 29, 2008 20.63 20.90 20.13 20.24 19,072 -0.29(-1.40%)
Aug 28, 2008 20.43 20.82 20.30 20.53 23,676 -0.23(-1.13%)
Aug 27, 2008 20.47 21.07 20.47 20.76 51,522 +0.14(+0.70%)
Aug 26, 2008 20.34 20.72 20.16 20.62 41,728 +0.33(+1.61%)
Aug 25, 2008 20.27 20.73 20.13 20.29 38,141 +0.24(+1.21%)
Aug 22, 2008 19.84 20.13 19.59 20.05 53,399 +0.28(+1.42%)
Aug 21, 2008 19.89 19.98 19.66 19.77 34,658 +0.28(+1.44%)
Aug 20, 2008 19.65 20.08 19.48 19.49 35,160 -0.19(-0.96%)
Aug 19, 2008 19.35 19.98 19.21 19.68 28,184 +0.17(+0.89%)
Aug 18, 2008 20.07 20.07 19.27 19.51 36,155 -0.43(-2.17%)
Aug 15, 2008 20.82 20.84 19.39 19.94 84,791 -0.46(-2.27%)
Aug 14, 2008 20.30 20.84 20.08 20.40 26,661 -0.04(-0.19%)
Aug 13, 2008 20.72 20.73 20.31 20.44 17,634 -0.37(-1.78%)
Aug 12, 2008 20.59 20.82 20.38 20.81 45,135 +0.16(+0.77%)
Aug 11, 2008 20.03 20.72 19.29 20.65 35,429 +0.57(+2.83%)
Aug 08, 2008 19.14 20.08 19.11 20.08 36,774 +0.86(+4.45%)
Aug 07, 2008 19.14 19.44 18.77 19.23 28,265 -0.10(-0.51%)
Aug 06, 2008 19.44 19.44 19.14 19.32 35,954 +0.00(+0.00%)
Aug 05, 2008 19.03 19.42 18.99 19.32 30,330 +0.20(+1.07%)
Aug 04, 2008 19.14 19.50 18.87 19.12 57,711 -0.12(-0.63%)
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.