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 (%)
Feb 27, 2009 15.31 15.85 15.21 15.41 23,588 -0.11(-0.68%)
Feb 26, 2009 16.29 16.50 15.51 15.51 28,628 -0.77(-4.75%)
Feb 25, 2009 16.50 16.59 16.21 16.28 18,507 -0.30(-1.83%)
Feb 24, 2009 16.41 16.91 16.30 16.59 49,689 +0.15(+0.92%)
Feb 23, 2009 16.74 16.74 16.34 16.44 33,954 -0.24(-1.45%)
Feb 20, 2009 16.45 16.86 16.36 16.68 23,102 +0.11(+0.64%)
Feb 19, 2009 17.00 17.01 16.50 16.57 25,131 -0.27(-1.62%)
Feb 18, 2009 16.91 17.08 16.67 16.85 37,665 +0.01(+0.05%)
Feb 17, 2009 17.13 17.35 16.84 16.84 34,067 -0.35(-2.03%)
Feb 13, 2009 17.29 17.40 17.07 17.19 12,124 -0.07(-0.40%)
Feb 12, 2009 17.13 17.35 17.07 17.25 13,201 -0.02(-0.13%)
Feb 11, 2009 17.18 17.46 17.06 17.28 21,207 +0.14(+0.80%)
Feb 10, 2009 17.74 17.82 17.13 17.14 25,012 -0.71(-3.99%)
Feb 09, 2009 17.88 18.41 17.78 17.85 12,118 -0.15(-0.84%)
Feb 06, 2009 18.11 18.20 17.75 18.00 23,419 +0.23(+1.28%)
Feb 05, 2009 17.97 18.17 17.67 17.78 22,489 -0.04(-0.21%)
Feb 04, 2009 18.16 18.76 17.82 17.82 43,079 -0.26(-1.43%)
Feb 03, 2009 18.62 18.62 17.62 18.07 35,426 -0.48(-2.61%)
Feb 02, 2009 17.44 18.63 17.44 18.56 32,572 +1.02(+5.83%)
Jan 30, 2009 17.53 17.88 17.27 17.54 28,052 +0.19(+1.09%)
Jan 29, 2009 17.82 17.99 17.35 17.35 13,571 -0.74(-4.11%)
Jan 28, 2009 17.96 18.09 17.31 18.09 42,781 +0.29(+1.62%)
Jan 27, 2009 17.39 17.96 17.25 17.80 40,074 +0.42(+2.40%)
Jan 26, 2009 16.82 17.44 16.80 17.38 26,016 +0.64(+3.80%)
Jan 23, 2009 16.43 17.16 16.43 16.75 19,655 +0.04(+0.23%)
Jan 22, 2009 16.71 16.85 16.67 16.71 17,197 -0.33(-1.91%)
Jan 21, 2009 16.71 17.10 16.71 17.04 16,226 +0.31(+1.86%)
Jan 20, 2009 17.15 17.22 16.71 16.72 31,907 -0.61(-3.54%)
Jan 16, 2009 17.35 17.44 17.04 17.34 14,490 +0.13(+0.75%)
Jan 15, 2009 16.79 17.21 16.71 17.21 14,514 +0.50(+2.99%)
Jan 14, 2009 16.96 17.33 16.67 16.71 26,330 -0.51(-2.95%)
Jan 13, 2009 17.11 17.22 16.99 17.22 12,320 +0.36(+2.11%)
Jan 12, 2009 16.82 17.17 16.76 16.86 16,924 +0.06(+0.36%)
Jan 09, 2009 17.68 17.68 16.74 16.80 47,905 -0.87(-4.93%)
Jan 08, 2009 17.05 17.67 17.05 17.67 56,576 +0.53(+3.09%)
Jan 07, 2009 17.51 17.68 17.06 17.14 56,835 -0.48(-2.71%)
Jan 06, 2009 17.48 17.92 17.36 17.62 35,583 -0.02(-0.13%)
Jan 05, 2009 17.94 17.97 17.34 17.64 39,947 -0.23(-1.27%)
Jan 02, 2009 17.83 17.98 17.55 17.87 80,246 -0.02(-0.13%)
Dec 31, 2008 17.47 17.99 17.46 17.89 0 +0.52(+2.97%)
Dec 30, 2008 17.54 17.54 17.16 17.38 50,605 +0.03(+0.17%)
Dec 29, 2008 17.47 17.47 17.16 17.35 66,693 -0.21(-1.21%)
Dec 26, 2008 17.43 17.61 17.30 17.56 15,885 +0.13(+0.74%)
Dec 24, 2008 17.62 17.68 17.35 17.43 14,852 -0.20(-1.16%)
Dec 23, 2008 17.54 17.77 17.08 17.63 25,329 +0.14(+0.78%)
Dec 22, 2008 18.16 18.20 17.08 17.50 51,860 -0.89(-4.86%)
Dec 19, 2008 18.93 18.93 17.66 18.39 83,779 +0.06(+0.33%)
Dec 18, 2008 18.38 18.54 18.00 18.33 22,790 +0.02(+0.12%)
Dec 17, 2008 18.43 18.44 17.74 18.31 16,098 -0.24(-1.31%)
Dec 16, 2008 17.68 18.57 17.10 18.55 42,771 +1.17(+6.71%)
Dec 15, 2008 18.11 18.19 17.07 17.38 21,973 -0.69(-3.82%)
Dec 12, 2008 17.33 18.07 17.06 18.07 24,612 +0.50(+2.85%)
Dec 11, 2008 17.54 18.13 17.50 17.57 38,353 -0.18(-1.02%)
Dec 10, 2008 17.65 18.01 17.32 17.75 17,388 +0.16(+0.90%)
Dec 09, 2008 17.98 18.45 17.56 17.60 18,998 -0.77(-4.17%)
Dec 08, 2008 17.92 18.47 17.50 18.36 34,604 +0.83(+4.71%)
Dec 05, 2008 16.70 17.54 16.07 17.54 40,404 +0.81(+4.85%)
Dec 04, 2008 17.38 17.60 16.69 16.72 21,131 -0.73(-4.17%)
Dec 03, 2008 16.75 17.94 16.75 17.45 33,409 +0.17(+1.01%)
Dec 02, 2008 16.62 17.50 16.48 17.28 41,275 +0.86(+5.21%)
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.