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 31, 2005 18.62 18.94 18.47 18.94 21,541 +0.23(+1.22%)
Oct 28, 2005 18.26 18.71 18.16 18.71 19,202 +0.64(+3.52%)
Oct 27, 2005 18.13 18.52 18.07 18.07 21,313 -0.14(-0.75%)
Oct 26, 2005 18.11 18.58 18.10 18.21 17,576 -0.09(-0.50%)
Oct 25, 2005 18.38 18.38 18.09 18.30 11,525 -0.27(-1.43%)
Oct 24, 2005 18.55 18.67 18.22 18.57 10,921 +0.07(+0.37%)
Oct 21, 2005 17.97 18.56 17.97 18.50 13,276 +0.57(+3.17%)
Oct 20, 2005 18.63 18.88 17.80 17.93 31,702 -0.98(-5.17%)
Oct 19, 2005 17.46 18.91 17.19 18.91 43,017 +1.48(+8.48%)
Oct 18, 2005 17.47 18.14 17.43 17.43 45,128 -0.30(-1.67%)
Oct 17, 2005 17.69 17.95 17.56 17.72 35,029 -0.20(-1.14%)
Oct 14, 2005 18.15 18.19 17.72 17.93 14,942 -0.01(-0.04%)
Oct 13, 2005 17.78 18.10 17.43 17.94 15,072 +0.51(+2.91%)
Oct 12, 2005 17.81 17.88 17.34 17.43 22,914 -0.39(-2.17%)
Oct 11, 2005 18.34 18.36 17.66 17.82 17,105 -0.36(-1.96%)
Oct 10, 2005 18.29 18.38 18.16 18.17 9,187 -0.16(-0.87%)
Oct 07, 2005 17.57 18.33 17.57 18.33 9,023 +0.71(+4.04%)
Oct 06, 2005 18.19 18.29 17.49 17.62 17,961 -0.58(-3.17%)
Oct 05, 2005 19.07 19.07 18.19 18.19 14,357 -0.67(-3.57%)
Oct 04, 2005 18.94 19.09 18.82 18.87 12,942 -0.08(-0.40%)
Oct 03, 2005 18.63 18.94 18.63 18.94 24,392 +0.21(+1.13%)
Sep 30, 2005 18.81 18.94 18.73 18.73 23,335 -0.21(-1.12%)
Sep 29, 2005 18.72 18.94 18.46 18.94 8,817 +0.33(+1.79%)
Sep 28, 2005 18.63 18.79 18.48 18.61 11,950 -0.17(-0.93%)
Sep 27, 2005 18.47 18.79 18.39 18.79 13,593 +0.20(+1.06%)
Sep 26, 2005 18.87 18.87 18.47 18.59 13,996 -0.06(-0.32%)
Sep 23, 2005 18.65 18.65 18.40 18.65 6,412 +0.18(+0.98%)
Sep 22, 2005 18.47 18.63 18.42 18.47 8,421 -0.14(-0.77%)
Sep 21, 2005 18.69 18.74 18.53 18.61 18,746 -0.05(-0.28%)
Sep 20, 2005 19.01 19.14 18.51 18.66 24,912 -0.19(-1.00%)
Sep 19, 2005 18.98 19.01 18.82 18.85 20,612 -0.13(-0.68%)
Sep 16, 2005 19.01 19.17 18.83 18.98 62,600 +0.08(+0.44%)
Sep 15, 2005 19.22 19.22 18.80 18.90 17,859 -0.13(-0.68%)
Sep 14, 2005 19.23 19.52 18.92 19.03 18,870 -0.02(-0.08%)
Sep 13, 2005 19.33 19.35 19.02 19.04 13,073 -0.22(-1.14%)
Sep 12, 2005 19.64 19.70 19.12 19.26 23,873 -0.28(-1.43%)
Sep 09, 2005 19.40 19.98 19.40 19.54 9,917 +0.00(+0.00%)
Sep 08, 2005 19.60 19.76 19.41 19.54 11,603 -0.16(-0.81%)
Sep 07, 2005 19.69 19.70 19.49 19.70 6,806 +0.06(+0.31%)
Sep 06, 2005 19.55 19.65 19.51 19.64 12,990 +0.21(+1.09%)
Sep 02, 2005 20.23 20.23 19.35 19.43 11,710 -0.59(-2.95%)
Sep 01, 2005 19.45 20.47 19.45 20.02 33,906 +0.64(+3.28%)
Aug 31, 2005 19.07 19.58 19.07 19.38 6,656 +0.24(+1.27%)
Aug 30, 2005 19.43 19.43 19.08 19.14 4,492 -0.30(-1.52%)
Aug 29, 2005 19.16 19.44 19.06 19.44 11,206 +0.05(+0.23%)
Aug 26, 2005 19.68 19.68 19.19 19.39 37,812 -0.14(-0.74%)
Aug 25, 2005 19.71 19.85 19.54 19.54 9,894 +0.00(+0.00%)
Aug 24, 2005 19.02 19.75 19.02 19.54 8,856 +0.45(+2.38%)
Aug 23, 2005 19.32 19.41 19.04 19.08 16,626 -0.32(-1.64%)
Aug 22, 2005 19.02 19.50 19.02 19.40 18,889 +0.28(+1.47%)
Aug 19, 2005 18.76 19.14 18.76 19.12 13,254 +0.35(+1.86%)
Aug 18, 2005 18.96 19.18 18.77 18.77 9,963 -0.19(-1.00%)
Aug 17, 2005 18.93 19.34 18.76 18.96 30,821 -0.01(-0.04%)
Aug 16, 2005 19.32 19.40 18.94 18.97 12,566 -0.38(-1.96%)
Aug 15, 2005 19.07 19.85 18.84 19.35 26,173 +0.39(+2.08%)
Aug 12, 2005 19.31 19.32 18.87 18.95 26,805 -0.43(-2.23%)
Aug 11, 2005 19.82 19.85 19.29 19.38 6,408 -0.23(-1.16%)
Aug 10, 2005 19.35 19.81 19.25 19.61 10,813 +0.41(+2.13%)
Aug 09, 2005 19.43 19.61 19.20 19.20 10,389 -0.12(-0.63%)
Aug 08, 2005 19.54 19.66 19.32 19.32 12,899 +0.00(+0.00%)
Aug 05, 2005 19.76 19.76 19.32 19.32 15,429 -0.54(-2.71%)
Aug 04, 2005 20.27 20.29 19.80 19.86 15,838 -0.52(-2.53%)
Aug 03, 2005 20.67 20.67 20.38 20.38 8,069 -0.29(-1.41%)
Aug 02, 2005 20.85 20.85 20.40 20.67 16,239 -0.03(-0.13%)
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.