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 30, 2009 17.12 17.29 16.71 16.90 27,028 -0.32(-1.85%)
Oct 29, 2009 17.22 17.54 17.04 17.22 33,749 +0.27(+1.56%)
Oct 28, 2009 17.14 17.50 16.86 16.95 43,319 -0.30(-1.76%)
Oct 27, 2009 17.25 17.79 17.11 17.25 27,678 +0.01(+0.04%)
Oct 26, 2009 17.28 17.58 17.25 17.25 19,827 -0.06(-0.35%)
Oct 23, 2009 17.32 17.65 17.25 17.31 23,870 -0.22(-1.25%)
Oct 22, 2009 17.25 17.71 17.24 17.53 28,480 +0.34(+1.98%)
Oct 21, 2009 17.42 18.17 17.08 17.19 35,455 -0.23(-1.31%)
Oct 20, 2009 17.33 17.47 17.24 17.41 21,387 -0.02(-0.09%)
Oct 19, 2009 17.41 17.47 17.26 17.43 29,273 +0.15(+0.88%)
Oct 16, 2009 17.25 17.42 17.05 17.28 35,566 -0.08(-0.48%)
Oct 15, 2009 17.28 17.41 17.26 17.36 22,528 +0.13(+0.75%)
Oct 14, 2009 17.24 17.41 17.09 17.23 16,205 +0.13(+0.75%)
Oct 13, 2009 17.07 17.24 17.05 17.10 8,155 -0.03(-0.18%)
Oct 12, 2009 17.19 17.24 17.12 17.13 6,445 -0.01(-0.04%)
Oct 09, 2009 16.95 17.27 16.86 17.14 16,446 +0.42(+2.49%)
Oct 08, 2009 16.88 16.88 16.61 16.72 11,008 +0.02(+0.09%)
Oct 07, 2009 16.69 16.90 16.68 16.71 6,363 +0.00(+0.00%)
Oct 06, 2009 16.64 16.87 16.55 16.71 40,099 +0.21(+1.29%)
Oct 05, 2009 16.67 16.71 16.47 16.50 14,473 -0.14(-0.87%)
Oct 02, 2009 16.43 16.78 16.43 16.64 11,413 +0.10(+0.60%)
Oct 01, 2009 16.86 16.93 16.54 16.54 20,687 -0.42(-2.50%)
Sep 30, 2009 17.10 17.27 16.90 16.97 26,693 -0.26(-1.50%)
Sep 29, 2009 16.95 17.32 16.95 17.22 12,181 +0.02(+0.09%)
Sep 28, 2009 17.11 17.21 16.82 17.21 13,217 +0.14(+0.80%)
Sep 25, 2009 16.92 17.19 16.79 17.07 9,833 +0.08(+0.49%)
Sep 24, 2009 17.01 17.13 16.86 16.99 13,579 +0.07(+0.40%)
Sep 23, 2009 17.03 17.15 16.79 16.92 6,513 -0.13(-0.76%)
Sep 22, 2009 17.09 17.19 16.71 17.05 20,813 +0.12(+0.72%)
Sep 21, 2009 17.06 17.19 16.88 16.93 8,973 -0.12(-0.71%)
Sep 18, 2009 17.07 17.17 16.90 17.05 42,468 -0.08(-0.49%)
Sep 17, 2009 17.28 17.31 16.63 17.13 14,225 -0.17(-0.96%)
Sep 16, 2009 17.25 17.30 16.97 17.30 13,641 +0.05(+0.26%)
Sep 15, 2009 17.04 17.27 16.96 17.25 9,346 +0.30(+1.79%)
Sep 14, 2009 16.44 17.04 16.37 16.95 12,572 +0.38(+2.29%)
Sep 11, 2009 16.51 16.61 16.47 16.57 14,146 +0.06(+0.37%)
Sep 10, 2009 16.43 16.51 16.32 16.51 17,581 +0.02(+0.14%)
Sep 09, 2009 16.41 16.52 16.35 16.49 11,243 +0.02(+0.09%)
Sep 08, 2009 16.51 16.51 16.37 16.47 12,502 +0.01(+0.05%)
Sep 04, 2009 16.45 16.52 16.31 16.47 12,911 -0.05(-0.32%)
Sep 03, 2009 16.48 16.55 16.38 16.52 8,432 +0.20(+1.25%)
Sep 02, 2009 16.46 16.69 16.32 16.32 12,268 -0.18(-1.10%)
Sep 01, 2009 16.72 17.02 16.48 16.50 18,299 -0.28(-1.67%)
Aug 31, 2009 16.85 17.09 16.76 16.78 25,367 -0.17(-1.03%)
Aug 28, 2009 17.23 17.23 16.72 16.95 21,008 -0.33(-1.89%)
Aug 27, 2009 17.00 17.28 16.99 17.28 8,611 +0.18(+1.06%)
Aug 26, 2009 17.08 17.20 16.90 17.10 11,994 +0.05(+0.27%)
Aug 25, 2009 16.99 17.16 16.86 17.05 9,422 +0.10(+0.58%)
Aug 24, 2009 17.20 17.20 16.82 16.95 12,887 -0.25(-1.45%)
Aug 21, 2009 17.15 17.20 16.96 17.20 31,479 +0.19(+1.11%)
Aug 20, 2009 17.02 17.05 16.87 17.01 10,715 +0.08(+0.45%)
Aug 19, 2009 16.54 17.10 16.54 16.94 15,629 +0.23(+1.36%)
Aug 18, 2009 16.48 16.82 16.29 16.71 14,948 +0.35(+2.13%)
Aug 17, 2009 16.03 16.44 15.99 16.36 16,519 +0.10(+0.61%)
Aug 14, 2009 16.88 16.88 16.16 16.26 30,029 -0.55(-3.25%)
Aug 13, 2009 16.60 17.13 16.41 16.81 17,530 +0.25(+1.51%)
Aug 12, 2009 16.05 16.82 15.94 16.56 23,232 +0.48(+2.97%)
Aug 11, 2009 16.32 16.43 16.04 16.08 18,765 -0.27(-1.67%)
Aug 10, 2009 15.92 16.52 15.88 16.35 9,626 +0.21(+1.31%)
Aug 07, 2009 16.13 16.37 16.03 16.14 15,894 +0.22(+1.38%)
Aug 06, 2009 16.15 16.20 15.92 15.92 14,535 -0.11(-0.66%)
Aug 05, 2009 16.69 16.69 16.03 16.03 27,036 -0.92(-5.41%)
Aug 04, 2009 16.55 16.94 16.55 16.94 8,786 +0.22(+1.31%)
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.