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 (%)
Jun 30, 2014 30.26 30.26 29.80 29.99 29,916 -0.28(-0.94%)
Jun 27, 2014 29.33 30.27 29.33 30.27 90,650 +0.73(+2.49%)
Jun 26, 2014 29.42 29.64 29.18 29.54 28,842 +0.03(+0.09%)
Jun 25, 2014 29.16 29.62 29.16 29.51 17,346 +0.15(+0.51%)
Jun 24, 2014 29.15 29.65 29.15 29.36 27,499 -0.02(-0.06%)
Jun 23, 2014 29.18 29.43 29.05 29.38 26,437 +0.15(+0.51%)
Jun 20, 2014 29.33 29.36 29.16 29.23 101,356 +0.09(+0.30%)
Jun 19, 2014 29.09 29.22 29.00 29.14 25,050 +0.08(+0.27%)
Jun 18, 2014 28.97 29.13 28.62 29.06 18,265 +0.14(+0.49%)
Jun 17, 2014 28.72 28.94 28.66 28.92 20,746 +0.31(+1.08%)
Jun 16, 2014 28.51 28.69 28.34 28.61 33,891 +0.12(+0.40%)
Jun 13, 2014 28.78 28.91 28.42 28.49 14,092 -0.20(-0.71%)
Jun 12, 2014 28.62 28.75 28.39 28.70 18,731 -0.04(-0.15%)
Jun 11, 2014 28.91 29.18 28.72 28.74 20,272 -0.23(-0.79%)
Jun 10, 2014 28.96 29.11 28.77 28.97 25,598 +0.18(+0.62%)
Jun 06, 2014 28.83 29.00 28.73 28.79 23,632 +0.04(+0.12%)
Jun 05, 2014 27.85 28.77 27.74 28.76 26,672 +0.91(+3.28%)
Jun 04, 2014 27.89 28.20 27.74 27.85 20,499 -0.16(-0.57%)
Jun 03, 2014 28.41 28.41 27.94 28.01 31,646 -0.45(-1.59%)
Jun 02, 2014 28.48 28.71 28.35 28.46 23,513 +0.06(+0.22%)
May 30, 2014 28.51 28.66 28.33 28.40 34,704 -0.04(-0.16%)
May 29, 2014 28.53 28.70 28.33 28.44 17,818 -0.07(-0.26%)
May 28, 2014 28.64 28.88 28.41 28.51 22,604 -0.29(-1.01%)
May 27, 2014 28.11 28.80 28.00 28.80 30,949 +0.71(+2.53%)
May 23, 2014 27.90 28.09 28.09 28.09 32,662 +0.06(+0.22%)
May 22, 2014 27.81 28.07 27.71 28.03 15,170 +0.39(+1.40%)
May 21, 2014 27.63 27.80 27.46 27.64 29,134 +0.04(+0.16%)
May 20, 2014 27.90 27.90 27.48 27.60 44,157 -0.33(-1.20%)
May 19, 2014 27.80 28.06 27.56 27.93 37,679 -0.07(-0.25%)
May 16, 2014 27.71 28.05 27.53 28.00 25,728 +0.29(+1.05%)
May 15, 2014 27.77 27.98 27.68 27.71 25,090 -0.18(-0.66%)
May 14, 2014 28.36 28.36 27.85 27.90 50,455 -0.48(-1.70%)
May 13, 2014 28.81 28.86 28.36 28.38 21,926 -0.42(-1.46%)
May 12, 2014 28.61 28.86 28.59 28.80 40,055 +0.35(+1.24%)
May 09, 2014 28.09 28.59 27.87 28.45 30,316 +0.50(+1.79%)
May 08, 2014 28.27 28.27 27.85 27.95 35,275 -0.35(-1.24%)
May 07, 2014 27.90 28.43 27.68 28.30 65,757 +0.49(+1.77%)
May 06, 2014 28.09 28.20 27.77 27.81 38,081 -0.47(-1.68%)
May 05, 2014 28.10 28.39 28.07 28.29 19,607 +0.16(+0.56%)
May 02, 2014 28.57 28.71 28.12 28.13 30,361 -0.50(-1.75%)
May 01, 2014 28.50 28.71 28.36 28.63 41,019 +0.07(+0.25%)
Apr 30, 2014 28.25 28.75 28.17 28.56 45,503 +0.19(+0.68%)
Apr 29, 2014 28.59 28.89 28.22 28.36 25,508 -0.18(-0.65%)
Apr 28, 2014 28.76 29.02 28.34 28.55 34,080 -0.17(-0.58%)
Apr 25, 2014 28.90 29.21 28.65 28.72 33,086 -0.37(-1.29%)
Apr 24, 2014 29.07 29.41 28.67 29.09 21,674 +0.13(+0.44%)
Apr 23, 2014 29.21 29.55 28.96 28.96 22,468 -0.30(-1.02%)
Apr 22, 2014 29.11 29.42 29.00 29.26 17,144 +0.09(+0.30%)
Apr 21, 2014 29.00 29.30 29.00 29.17 17,765 +0.33(+1.16%)
Apr 17, 2014 28.45 28.84 28.84 28.84 29,361 +0.39(+1.36%)
Apr 16, 2014 28.36 28.75 28.35 28.45 19,688 +0.10(+0.34%)
Apr 15, 2014 28.56 28.57 27.79 28.36 33,235 -0.06(-0.22%)
Apr 14, 2014 28.76 29.04 28.21 28.42 36,488 -0.16(-0.55%)
Apr 11, 2014 28.79 29.02 28.56 28.57 32,439 -0.35(-1.22%)
Apr 10, 2014 29.43 29.47 28.76 28.93 30,593 -0.57(-1.94%)
Apr 09, 2014 29.78 29.78 29.34 29.50 18,243 -0.20(-0.68%)
Apr 08, 2014 29.20 30.04 29.20 29.70 39,870 +0.48(+1.65%)
Apr 07, 2014 29.21 29.47 28.79 29.22 26,070 +0.09(+0.30%)
Apr 04, 2014 29.87 29.87 29.01 29.13 38,387 -0.58(-1.95%)
Apr 03, 2014 29.87 30.11 29.52 29.71 21,554 -0.33(-1.08%)
Apr 02, 2014 30.12 30.16 29.79 30.03 24,318 -0.11(-0.38%)
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.