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, 2007 18.29 18.38 17.96 18.16 22,192 -0.11(-0.62%)
May 30, 2007 18.32 18.44 18.26 18.27 11,817 -0.12(-0.66%)
May 29, 2007 18.31 18.42 18.30 18.39 11,592 -0.03(-0.16%)
May 25, 2007 18.57 18.57 18.27 18.42 12,693 +0.05(+0.29%)
May 24, 2007 18.46 18.53 18.26 18.37 13,613 +0.04(+0.21%)
May 23, 2007 18.94 18.94 18.33 18.33 19,311 -0.50(-2.66%)
May 22, 2007 18.61 18.94 18.56 18.83 16,969 +0.45(+2.47%)
May 21, 2007 18.22 18.39 18.19 18.38 14,343 -0.02(-0.12%)
May 18, 2007 18.25 18.51 18.13 18.40 24,010 +0.10(+0.54%)
May 17, 2007 18.37 18.45 18.15 18.30 10,756 -0.02(-0.12%)
May 16, 2007 18.16 18.32 18.16 18.32 10,558 +0.11(+0.62%)
May 15, 2007 18.18 18.42 18.17 18.21 21,316 +0.00(+0.00%)
May 14, 2007 18.22 18.39 18.03 18.21 20,449 -0.04(-0.21%)
May 11, 2007 18.32 18.32 18.16 18.25 5,260 +0.01(+0.05%)
May 10, 2007 18.44 18.45 18.24 18.24 4,221 -0.18(-0.96%)
May 09, 2007 18.03 18.41 18.03 18.41 16,203 +0.14(+0.75%)
May 08, 2007 18.25 18.38 18.25 18.28 4,364 -0.13(-0.70%)
May 07, 2007 18.44 18.45 18.05 18.41 15,241 -0.03(-0.16%)
May 04, 2007 18.32 18.45 18.30 18.44 3,537 +0.01(+0.04%)
May 03, 2007 18.45 18.45 18.34 18.43 8,190 +0.05(+0.29%)
May 02, 2007 18.19 18.41 18.19 18.38 12,516 -0.02(-0.12%)
May 01, 2007 18.34 18.45 18.19 18.40 11,399 +0.05(+0.29%)
Apr 30, 2007 18.39 18.45 18.34 18.35 7,235 -0.11(-0.58%)
Apr 27, 2007 18.47 18.47 18.38 18.45 7,579 +0.10(+0.54%)
Apr 26, 2007 18.46 18.52 18.32 18.35 13,477 -0.01(-0.04%)
Apr 25, 2007 18.31 18.41 18.27 18.36 12,607 -0.01(-0.04%)
Apr 24, 2007 18.32 18.40 18.22 18.37 8,522 -0.02(-0.12%)
Apr 23, 2007 18.44 18.53 18.37 18.39 7,940 -0.13(-0.70%)
Apr 20, 2007 18.72 18.72 18.42 18.52 8,908 -0.07(-0.37%)
Apr 19, 2007 18.38 18.62 18.38 18.59 13,028 +0.21(+1.15%)
Apr 18, 2007 18.38 18.53 18.35 18.38 13,407 +0.00(+0.00%)
Apr 17, 2007 18.50 18.59 18.38 18.38 14,976 -0.20(-1.10%)
Apr 16, 2007 18.59 18.61 18.57 18.58 5,159 -0.11(-0.57%)
Apr 13, 2007 18.41 18.72 18.05 18.69 19,725 +0.31(+1.69%)
Apr 12, 2007 18.28 18.41 18.28 18.38 11,249 +0.03(+0.17%)
Apr 11, 2007 18.72 18.72 18.26 18.35 17,817 -0.34(-1.82%)
Apr 10, 2007 18.44 18.69 18.44 18.69 20,683 +0.24(+1.31%)
Apr 09, 2007 18.52 18.63 18.26 18.44 16,955 -0.02(-0.08%)
Apr 05, 2007 18.56 18.58 18.45 18.46 3,275 +0.02(+0.08%)
Apr 04, 2007 18.36 18.47 18.31 18.44 5,373 -0.08(-0.45%)
Apr 03, 2007 18.44 18.61 18.32 18.53 14,347 +0.21(+1.16%)
Apr 02, 2007 18.23 18.37 18.19 18.32 10,811 +0.09(+0.50%)
Mar 30, 2007 18.02 18.34 18.02 18.22 13,758 +0.11(+0.63%)
Mar 29, 2007 18.08 18.19 17.99 18.11 14,653 +0.08(+0.46%)
Mar 28, 2007 17.81 18.03 17.81 18.03 8,507 -0.02(-0.13%)
Mar 27, 2007 18.00 18.15 18.00 18.05 14,918 -0.06(-0.33%)
Mar 26, 2007 18.10 18.17 18.01 18.11 15,797 +0.10(+0.55%)
Mar 23, 2007 17.82 18.16 17.82 18.01 4,675 +0.05(+0.30%)
Mar 22, 2007 17.98 18.03 17.53 17.96 14,101 -0.14(-0.75%)
Mar 21, 2007 18.14 18.29 17.99 18.10 15,126 -0.17(-0.91%)
Mar 20, 2007 18.23 18.29 18.16 18.26 7,173 -0.02(-0.12%)
Mar 19, 2007 17.86 18.68 17.85 18.29 16,987 -0.10(-0.54%)
Mar 16, 2007 18.68 18.68 18.30 18.38 20,811 -0.14(-0.78%)
Mar 15, 2007 18.61 18.64 18.53 18.53 7,698 +0.02(+0.12%)
Mar 14, 2007 18.23 18.57 18.23 18.51 5,716 +0.19(+1.03%)
Mar 13, 2007 18.48 18.57 18.23 18.32 6,104 -0.17(-0.90%)
Mar 12, 2007 18.44 18.53 18.30 18.48 14,740 +0.27(+1.50%)
Mar 09, 2007 18.13 18.22 18.01 18.21 7,170 +0.13(+0.71%)
Mar 08, 2007 18.37 18.55 18.01 18.08 20,939 -0.27(-1.45%)
Mar 07, 2007 18.15 18.35 18.15 18.35 5,721 -0.02(-0.12%)
Mar 06, 2007 18.01 18.39 18.01 18.37 3,431 +0.31(+1.72%)
Mar 05, 2007 18.04 18.17 18.01 18.06 6,738 -0.27(-1.49%)
Mar 02, 2007 18.10 18.38 18.10 18.33 2,005 +0.07(+0.37%)
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.