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 (%)
Nov 30, 2012 26.31 26.45 25.75 26.05 52,461 -0.29(-1.09%)
Nov 29, 2012 26.15 26.34 25.91 26.34 11,321 +0.41(+1.57%)
Nov 28, 2012 25.95 26.06 25.66 25.93 23,965 +0.11(+0.42%)
Nov 27, 2012 25.83 25.98 25.71 25.82 35,013 +0.10(+0.39%)
Nov 26, 2012 25.39 26.06 25.39 25.72 22,646 +0.06(+0.23%)
Nov 23, 2012 25.14 25.74 24.72 25.66 35,017 +0.48(+1.90%)
Nov 21, 2012 25.29 25.50 24.57 25.19 19,977 -0.16(-0.63%)
Nov 20, 2012 24.89 25.38 24.49 25.34 28,115 +0.34(+1.34%)
Nov 19, 2012 24.08 25.03 23.95 25.01 27,015 +0.92(+3.83%)
Nov 16, 2012 24.28 24.42 23.77 24.09 59,665 -0.28(-1.14%)
Nov 15, 2012 23.89 24.77 23.89 24.36 22,291 +0.47(+1.96%)
Nov 14, 2012 24.94 25.14 23.89 23.89 17,563 -0.98(-3.94%)
Nov 13, 2012 24.55 25.47 24.55 24.88 38,037 +0.32(+1.30%)
Nov 12, 2012 24.46 24.70 24.15 24.56 12,307 +0.31(+1.28%)
Nov 09, 2012 23.98 24.93 23.91 24.25 52,773 +0.29(+1.22%)
Nov 08, 2012 24.89 24.93 23.94 23.95 19,196 -0.81(-3.28%)
Nov 07, 2012 25.55 25.55 24.74 24.77 27,332 -0.96(-3.75%)
Nov 06, 2012 25.73 25.77 25.29 25.73 21,950 +0.23(+0.92%)
Nov 05, 2012 25.41 25.60 25.34 25.50 9,089 +0.16(+0.63%)
Nov 02, 2012 26.07 26.10 25.27 25.34 56,896 -0.65(-2.52%)
Nov 01, 2012 25.76 26.09 25.65 25.99 24,764 +0.32(+1.24%)
Oct 31, 2012 25.76 25.96 25.35 25.67 31,123 -0.03(-0.13%)
Oct 26, 2012 25.84 25.71 25.71 25.71 21,595 -0.07(-0.26%)
Oct 25, 2012 25.60 25.77 25.36 25.77 7,943 +0.40(+1.59%)
Oct 24, 2012 25.36 25.55 25.18 25.37 8,570 -0.14(-0.56%)
Oct 23, 2012 25.42 25.76 24.98 25.51 39,616 -0.21(-0.81%)
Oct 19, 2012 26.00 26.36 25.56 25.72 48,554 -0.31(-1.19%)
Oct 18, 2012 26.73 26.73 26.02 26.03 10,187 -0.64(-2.39%)
Oct 17, 2012 26.69 26.76 26.43 26.67 4,949 +0.07(+0.25%)
Oct 16, 2012 27.02 27.02 26.40 26.60 39,281 -0.23(-0.84%)
Oct 15, 2012 26.65 26.99 26.64 26.83 12,759 +0.30(+1.14%)
Oct 12, 2012 26.82 26.82 26.48 26.53 7,401 -0.28(-1.06%)
Oct 11, 2012 26.64 26.96 26.43 26.81 11,497 +0.25(+0.95%)
Oct 10, 2012 26.38 26.67 26.10 26.56 11,522 +0.29(+1.12%)
Oct 09, 2012 26.62 26.75 26.25 26.27 11,429 -0.25(-0.95%)
Oct 08, 2012 26.61 26.70 26.21 26.52 33,432 -0.13(-0.50%)
Oct 05, 2012 26.64 26.81 26.54 26.65 19,460 +0.12(+0.44%)
Oct 04, 2012 26.43 26.59 26.22 26.54 11,238 +0.26(+0.99%)
Oct 03, 2012 26.41 26.52 26.19 26.28 17,489 -0.13(-0.51%)
Oct 02, 2012 26.73 26.73 26.17 26.41 43,572 -0.20(-0.76%)
Oct 01, 2012 26.71 26.79 26.46 26.61 16,702 -0.13(-0.47%)
Sep 28, 2012 26.67 26.87 26.58 26.74 14,845 -0.08(-0.31%)
Sep 27, 2012 27.03 27.03 26.63 26.82 18,592 +0.02(+0.06%)
Sep 26, 2012 26.39 27.08 26.29 26.80 62,592 +0.54(+2.04%)
Sep 25, 2012 26.50 26.57 26.27 26.27 23,916 -0.26(-0.98%)
Sep 24, 2012 26.31 26.77 26.15 26.53 56,091 +0.25(+0.96%)
Sep 21, 2012 26.64 26.79 26.22 26.28 78,572 +0.01(+0.03%)
Sep 20, 2012 26.08 26.42 25.94 26.27 12,686 +0.13(+0.51%)
Sep 19, 2012 26.50 26.70 26.11 26.13 22,216 -0.32(-1.20%)
Sep 18, 2012 26.33 26.58 26.00 26.45 36,828 +0.19(+0.73%)
Sep 17, 2012 26.37 26.37 26.06 26.26 12,561 +0.07(+0.26%)
Sep 14, 2012 26.18 26.53 25.95 26.19 33,326 +0.03(+0.10%)
Sep 13, 2012 25.97 26.17 25.77 26.17 24,861 +0.26(+1.00%)
Sep 12, 2012 25.85 25.98 25.76 25.91 11,529 +0.19(+0.75%)
Sep 11, 2012 25.89 26.05 25.52 25.71 68,218 -0.18(-0.71%)
Sep 10, 2012 25.88 26.17 25.84 25.90 14,833 -0.04(-0.16%)
Sep 07, 2012 26.14 26.44 25.82 25.94 33,876 -0.23(-0.86%)
Sep 06, 2012 25.94 26.35 25.90 26.17 25,024 +0.25(+0.97%)
Sep 05, 2012 25.93 26.18 25.72 25.91 22,456 -0.10(-0.39%)
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.