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 (%)
Jul 31, 2009 16.33 16.53 16.28 16.39 18,781 -0.06(-0.37%)
Jul 30, 2009 16.31 16.60 16.15 16.45 18,530 +0.34(+2.12%)
Jul 29, 2009 16.23 16.26 16.04 16.11 7,484 -0.21(-1.30%)
Jul 28, 2009 16.27 16.32 15.99 16.32 15,228 -0.17(-1.01%)
Jul 27, 2009 16.72 16.90 16.32 16.49 14,579 -0.42(-2.51%)
Jul 24, 2009 16.70 16.99 16.63 16.91 12,273 +0.11(+0.68%)
Jul 23, 2009 16.25 16.84 16.11 16.80 23,349 +0.67(+4.13%)
Jul 22, 2009 15.97 16.18 15.88 16.13 9,960 -0.02(-0.14%)
Jul 21, 2009 16.22 16.22 15.89 16.16 21,225 -0.03(-0.19%)
Jul 20, 2009 16.16 16.32 15.95 16.19 6,921 +0.06(+0.38%)
Jul 17, 2009 16.20 16.25 15.90 16.13 25,714 -0.03(-0.19%)
Jul 16, 2009 16.08 16.59 15.86 16.16 23,697 +0.03(+0.19%)
Jul 15, 2009 16.22 16.26 15.85 16.13 30,116 +0.31(+1.96%)
Jul 14, 2009 16.10 16.22 15.81 15.81 17,010 -0.38(-2.34%)
Jul 13, 2009 15.66 16.27 15.59 16.19 29,163 +0.27(+1.66%)
Jul 10, 2009 15.86 16.22 15.66 15.93 20,236 -0.08(-0.47%)
Jul 09, 2009 16.22 16.29 15.98 16.00 24,071 -0.14(-0.89%)
Jul 08, 2009 16.32 16.32 15.97 16.15 23,778 -0.06(-0.37%)
Jul 07, 2009 16.26 16.40 16.10 16.21 22,710 +0.00(+0.00%)
Jul 06, 2009 15.94 16.25 15.90 16.21 25,050 +0.16(+0.99%)
Jul 02, 2009 16.51 16.52 15.96 16.05 27,967 -0.68(-4.08%)
Jul 01, 2009 16.61 16.81 16.36 16.73 37,996 +0.30(+1.80%)
Jun 30, 2009 16.44 16.60 16.42 16.44 21,362 +0.05(+0.32%)
Jun 29, 2009 16.25 16.72 16.01 16.38 39,858 -0.02(-0.14%)
Jun 26, 2009 15.41 16.57 15.25 16.41 233,183 +0.95(+6.13%)
Jun 25, 2009 15.44 15.51 15.26 15.46 21,705 +0.05(+0.29%)
Jun 24, 2009 15.66 15.76 15.21 15.41 31,256 -0.05(-0.29%)
Jun 23, 2009 15.68 15.78 15.46 15.46 13,722 -0.13(-0.83%)
Jun 22, 2009 15.71 15.76 15.46 15.59 20,660 -0.30(-1.91%)
Jun 19, 2009 16.18 16.18 15.70 15.89 48,026 -0.13(-0.80%)
Jun 18, 2009 15.92 16.15 15.82 16.02 8,966 +0.02(+0.14%)
Jun 17, 2009 15.65 16.35 15.65 16.00 17,899 +0.35(+2.23%)
Jun 16, 2009 15.85 15.91 15.62 15.65 16,370 +0.06(+0.39%)
Jun 15, 2009 16.00 16.28 15.53 15.59 28,176 -0.72(-4.41%)
Jun 12, 2009 16.22 16.41 16.03 16.31 13,945 -0.13(-0.78%)
Jun 11, 2009 16.23 16.50 16.01 16.44 16,760 +0.19(+1.17%)
Jun 10, 2009 16.04 16.51 15.73 16.25 46,997 +0.27(+1.66%)
Jun 09, 2009 16.41 16.66 15.98 15.98 41,967 -0.38(-2.32%)
Jun 08, 2009 15.71 16.67 15.68 16.36 33,865 -0.17(-1.05%)
Jun 05, 2009 16.72 16.75 16.40 16.53 17,702 -0.11(-0.64%)
Jun 04, 2009 16.64 16.85 16.55 16.64 25,971 -0.19(-1.13%)
Jun 03, 2009 16.79 17.03 16.61 16.83 22,791 -0.17(-0.98%)
Jun 02, 2009 16.62 17.04 16.48 17.00 38,357 +0.06(+0.36%)
Jun 01, 2009 16.07 17.15 16.07 16.94 75,550 +0.95(+5.97%)
May 29, 2009 15.46 15.98 15.25 15.98 134,998 +0.53(+3.43%)
May 28, 2009 15.47 15.50 15.01 15.45 31,358 +0.04(+0.25%)
May 27, 2009 15.50 15.72 15.41 15.41 26,537 -0.25(-1.60%)
May 26, 2009 15.02 15.68 14.98 15.66 39,008 +0.56(+3.71%)
May 22, 2009 15.13 15.37 15.03 15.10 40,185 +0.02(+0.15%)
May 21, 2009 14.91 15.25 14.81 15.08 66,033 -0.01(-0.05%)
May 20, 2009 15.53 15.70 14.99 15.09 45,169 -0.54(-3.44%)
May 19, 2009 15.06 15.73 14.85 15.63 38,115 +0.33(+2.18%)
May 18, 2009 14.78 15.37 14.78 15.29 42,690 +0.45(+3.01%)
May 15, 2009 14.99 15.01 14.78 14.85 21,850 -0.11(-0.71%)
May 14, 2009 14.75 15.10 14.75 14.95 24,823 +0.32(+2.18%)
May 13, 2009 14.92 15.05 14.63 14.63 22,660 -0.46(-3.06%)
May 12, 2009 15.14 15.20 14.97 15.10 16,611 -0.02(-0.15%)
May 11, 2009 15.30 15.45 15.08 15.12 21,199 -0.43(-2.78%)
May 08, 2009 15.31 15.55 15.02 15.55 20,240 +0.41(+2.70%)
May 07, 2009 15.69 15.69 14.94 15.14 45,252 -0.43(-2.77%)
May 06, 2009 15.89 15.89 15.42 15.57 34,637 -0.12(-0.77%)
May 05, 2009 15.81 15.89 15.50 15.69 24,281 -0.09(-0.58%)
May 04, 2009 15.72 15.81 15.56 15.78 21,550 +0.24(+1.56%)
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.