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 (%)
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%)
Nov 01, 2010 19.15 19.19 18.89 19.11 21,413 +0.03(+0.16%)
Oct 29, 2010 19.18 19.18 19.04 19.08 20,188 +0.05(+0.29%)
Oct 28, 2010 19.16 19.19 18.98 19.03 10,330 -0.04(-0.21%)
Oct 27, 2010 19.18 19.19 18.89 19.07 21,995 -0.13(-0.65%)
Oct 25, 2010 19.31 19.31 18.92 19.19 8,285 -0.04(-0.20%)
Oct 22, 2010 19.42 19.42 18.97 19.23 13,350 -0.06(-0.32%)
Oct 21, 2010 19.84 19.84 19.15 19.29 17,252 -0.52(-2.60%)
Oct 20, 2010 19.60 19.91 19.52 19.81 14,317 +0.35(+1.81%)
Oct 19, 2010 19.36 19.75 19.32 19.46 19,883 -0.22(-1.11%)
Oct 18, 2010 19.54 20.15 19.46 19.68 17,819 +0.10(+0.52%)
Oct 15, 2010 19.73 19.78 19.54 19.57 50,159 +0.09(+0.48%)
Oct 14, 2010 19.50 19.57 19.32 19.48 20,266 -0.10(-0.52%)
Oct 13, 2010 19.21 19.64 19.16 19.58 24,287 +0.41(+2.16%)
Oct 12, 2010 19.04 19.20 18.95 19.17 12,919 +0.03(+0.16%)
Oct 11, 2010 19.04 19.37 19.02 19.14 19,402 +0.02(+0.12%)
Oct 08, 2010 18.63 19.30 18.63 19.11 20,853 +0.24(+1.28%)
Oct 07, 2010 19.29 19.29 18.75 18.87 25,636 -0.25(-1.31%)
Oct 06, 2010 19.11 19.17 19.01 19.12 22,154 -0.08(-0.41%)
Oct 05, 2010 18.76 19.20 18.73 19.20 43,968 +0.45(+2.38%)
Oct 04, 2010 18.65 18.76 18.45 18.75 24,548 +0.00(+0.00%)
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.