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 (%)
May 28, 2010 16.73 16.85 16.05 16.09 44,627 -0.64(-3.84%)
May 27, 2010 16.55 16.75 16.39 16.73 23,274 +0.66(+4.08%)
May 26, 2010 16.10 16.46 16.07 16.08 34,289 +0.02(+0.10%)
May 25, 2010 15.90 16.26 15.74 16.06 22,000 -0.14(-0.85%)
May 24, 2010 16.28 16.60 16.14 16.20 23,494 -0.20(-1.21%)
May 21, 2010 16.14 16.50 16.12 16.40 43,636 +0.05(+0.33%)
May 20, 2010 16.47 16.72 16.34 16.34 36,599 -0.55(-3.26%)
May 19, 2010 16.86 17.18 16.86 16.89 23,345 -0.14(-0.81%)
May 18, 2010 17.50 17.51 17.02 17.03 18,619 -0.39(-2.24%)
May 17, 2010 17.03 17.86 17.03 17.42 61,761 +0.10(+0.57%)
May 14, 2010 17.20 17.38 17.07 17.32 17,653 -0.14(-0.79%)
May 13, 2010 17.12 17.55 17.02 17.46 17,796 +0.22(+1.29%)
May 12, 2010 16.99 17.47 16.89 17.24 50,135 +0.25(+1.49%)
May 11, 2010 16.80 17.13 16.60 16.99 21,083 +0.31(+1.84%)
May 10, 2010 16.67 16.95 16.62 16.68 66,024 +0.31(+1.92%)
May 07, 2010 16.83 17.11 16.25 16.37 63,157 -0.40(-2.37%)
May 06, 2010 17.54 17.74 16.55 16.76 28,363 -0.78(-4.45%)
May 05, 2010 18.06 18.21 17.51 17.55 25,369 -0.60(-3.29%)
May 04, 2010 18.28 18.51 17.96 18.14 20,407 -0.43(-2.31%)
May 03, 2010 18.16 18.58 17.98 18.57 23,162 +0.44(+2.45%)
Apr 30, 2010 18.31 18.35 18.03 18.13 27,980 -0.23(-1.25%)
Apr 29, 2010 17.96 18.36 17.81 18.36 18,538 +0.49(+2.74%)
Apr 28, 2010 17.90 17.97 17.72 17.87 12,058 +0.02(+0.13%)
Apr 27, 2010 18.19 18.27 17.74 17.84 18,118 -0.44(-2.43%)
Apr 26, 2010 18.25 18.30 18.19 18.29 8,860 -0.04(-0.21%)
Apr 23, 2010 18.26 18.33 18.03 18.33 9,976 +0.02(+0.08%)
Apr 22, 2010 17.99 18.31 17.99 18.31 5,142 +0.15(+0.80%)
Apr 21, 2010 18.22 18.22 18.04 18.16 4,615 -0.08(-0.46%)
Apr 20, 2010 17.90 18.27 17.90 18.25 7,709 +0.37(+2.10%)
Apr 19, 2010 17.85 18.16 17.85 17.87 9,186 -0.11(-0.60%)
Apr 16, 2010 17.99 18.03 17.72 17.98 17,737 -0.01(-0.04%)
Apr 15, 2010 17.64 17.99 17.62 17.99 14,477 -0.06(-0.34%)
Apr 14, 2010 17.76 18.10 17.63 18.05 17,968 +0.34(+1.90%)
Apr 13, 2010 17.58 17.78 17.58 17.71 10,950 +0.15(+0.87%)
Apr 12, 2010 17.69 17.99 17.56 17.56 23,068 -0.18(-0.99%)
Apr 09, 2010 17.90 18.14 17.74 17.74 24,680 -0.21(-1.19%)
Apr 08, 2010 17.98 18.16 17.86 17.95 10,349 -0.12(-0.68%)
Apr 07, 2010 17.84 18.10 17.84 18.07 15,884 +0.16(+0.90%)
Apr 06, 2010 17.82 18.01 17.80 17.91 10,925 -0.02(-0.13%)
Apr 05, 2010 17.68 17.94 17.58 17.94 19,947 +0.25(+1.43%)
Apr 01, 2010 17.86 17.68 17.68 17.68 17,773 -0.12(-0.69%)
Mar 31, 2010 18.16 18.26 17.80 17.81 44,991 -0.47(-2.60%)
Mar 30, 2010 18.31 18.43 18.13 18.28 14,092 -0.06(-0.33%)
Mar 29, 2010 18.21 18.38 18.08 18.34 26,557 +0.08(+0.46%)
Mar 26, 2010 18.64 18.65 18.13 18.26 26,928 -0.05(-0.25%)
Mar 25, 2010 18.59 18.64 18.25 18.30 15,597 -0.25(-1.36%)
Mar 24, 2010 18.82 18.84 18.56 18.56 9,974 -0.42(-2.22%)
Mar 23, 2010 18.69 19.07 18.60 18.98 15,118 +0.23(+1.22%)
Mar 22, 2010 18.57 18.80 18.25 18.75 21,513 -0.05(-0.29%)
Mar 19, 2010 18.41 18.85 18.21 18.80 61,700 +0.50(+2.72%)
Mar 18, 2010 18.10 18.31 18.05 18.30 12,023 +0.12(+0.67%)
Mar 17, 2010 18.39 18.58 18.14 18.18 18,125 -0.22(-1.21%)
Mar 16, 2010 18.40 18.40 18.10 18.40 8,621 +0.08(+0.46%)
Mar 15, 2010 18.27 18.39 18.21 18.32 7,900 -0.04(-0.21%)
Mar 12, 2010 18.39 18.40 17.97 18.36 13,099 -0.05(-0.29%)
Mar 11, 2010 18.31 18.46 18.19 18.41 15,746 -0.05(-0.25%)
Mar 10, 2010 18.48 18.48 18.27 18.46 11,286 -0.08(-0.41%)
Mar 09, 2010 18.28 18.53 18.23 18.53 25,659 +0.12(+0.66%)
Mar 08, 2010 18.44 18.56 18.20 18.41 12,761 -0.09(-0.50%)
Mar 05, 2010 18.43 18.82 18.10 18.50 51,987 +0.12(+0.67%)
Mar 04, 2010 17.84 18.52 17.42 18.38 47,405 +0.60(+3.40%)
Mar 03, 2010 18.24 18.24 17.64 17.77 20,263 -0.48(-2.64%)
Mar 02, 2010 17.69 18.29 17.23 18.26 46,167 +1.05(+6.09%)
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.