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 (%)
Aug 31, 2010 17.27 17.74 17.20 17.60 44,752 +0.38(+2.18%)
Aug 30, 2010 17.31 17.51 17.20 17.23 52,578 +0.10(+0.56%)
Aug 27, 2010 16.84 17.19 16.75 17.13 24,562 +0.45(+2.69%)
Aug 26, 2010 17.16 17.16 16.68 16.69 16,755 -0.40(-2.35%)
Aug 25, 2010 16.36 17.09 16.36 17.09 24,985 +0.67(+4.05%)
Aug 24, 2010 16.30 16.80 16.30 16.42 24,705 +0.02(+0.09%)
Aug 23, 2010 16.71 16.95 16.39 16.41 22,797 -0.14(-0.84%)
Aug 20, 2010 16.42 16.63 16.42 16.55 23,277 +0.09(+0.52%)
Aug 19, 2010 16.75 16.93 16.40 16.46 59,218 -0.40(-2.39%)
Aug 18, 2010 16.79 17.00 16.45 16.86 27,719 +0.01(+0.05%)
Aug 17, 2010 16.69 16.88 16.37 16.86 41,421 +0.26(+1.59%)
Aug 16, 2010 16.24 16.62 16.24 16.59 43,722 +0.23(+1.42%)
Aug 13, 2010 16.61 16.72 16.31 16.36 46,331 -0.26(-1.54%)
Aug 12, 2010 16.35 16.68 16.24 16.62 36,105 +0.03(+0.19%)
Aug 11, 2010 16.93 16.93 16.58 16.58 44,697 -0.53(-3.12%)
Aug 10, 2010 17.34 17.34 16.92 17.12 28,840 -0.48(-2.73%)
Aug 09, 2010 17.52 17.60 17.02 17.60 20,006 +0.18(+1.02%)
Aug 06, 2010 17.40 17.45 17.12 17.42 18,417 -0.19(-1.10%)
Aug 05, 2010 17.70 17.71 17.51 17.61 15,076 -0.18(-1.00%)
Aug 04, 2010 17.54 17.80 17.44 17.79 18,483 +0.26(+1.46%)
Aug 03, 2010 17.57 17.90 17.49 17.54 24,602 -0.15(-0.87%)
Aug 02, 2010 18.07 18.07 17.53 17.69 24,879 -0.26(-1.42%)
Jul 30, 2010 17.17 18.06 17.17 17.95 45,521 +0.58(+3.34%)
Jul 29, 2010 17.30 17.37 17.01 17.37 21,188 +0.26(+1.49%)
Jul 28, 2010 17.39 17.49 16.86 17.11 23,894 -0.29(-1.69%)
Jul 27, 2010 17.71 17.71 17.35 17.40 25,308 -0.27(-1.53%)
Jul 26, 2010 17.13 17.68 17.13 17.68 23,379 +0.54(+3.16%)
Jul 23, 2010 16.56 17.13 16.52 17.13 37,330 +0.46(+2.78%)
Jul 22, 2010 16.74 16.89 16.58 16.67 32,720 +0.22(+1.32%)
Jul 21, 2010 16.95 17.00 16.45 16.45 16,070 -0.49(-2.88%)
Jul 20, 2010 16.75 16.94 16.66 16.94 12,584 +0.08(+0.46%)
Jul 19, 2010 16.74 17.00 16.72 16.86 23,074 +0.23(+1.40%)
Jul 16, 2010 16.76 16.79 16.63 16.63 35,294 -0.29(-1.74%)
Jul 15, 2010 16.88 17.03 16.76 16.93 13,704 +0.12(+0.69%)
Jul 14, 2010 17.08 17.09 16.76 16.81 14,539 -0.39(-2.29%)
Jul 13, 2010 16.92 17.23 16.79 17.20 26,910 +0.56(+3.35%)
Jul 12, 2010 16.90 16.90 16.64 16.65 11,946 -0.28(-1.65%)
Jul 09, 2010 16.66 16.93 16.66 16.93 15,925 +0.18(+1.06%)
Jul 08, 2010 16.61 16.75 16.50 16.75 16,278 +0.25(+1.50%)
Jul 07, 2010 16.33 16.61 16.21 16.50 29,781 +0.28(+1.72%)
Jul 06, 2010 16.44 16.63 16.22 16.22 19,677 +0.05(+0.29%)
Jul 02, 2010 16.29 16.32 16.09 16.17 8,298 -0.02(-0.10%)
Jul 01, 2010 16.18 16.34 16.11 16.19 19,662 -0.07(-0.43%)
Jun 30, 2010 16.31 16.60 16.21 16.26 12,263 +0.00(+0.00%)
Jun 29, 2010 16.24 16.46 16.20 16.26 28,780 -0.27(-1.64%)
Jun 25, 2010 16.18 16.62 16.18 16.53 138,449 +0.38(+2.35%)
Jun 24, 2010 16.12 16.34 16.09 16.15 10,087 -0.04(-0.24%)
Jun 23, 2010 16.17 16.47 16.11 16.19 8,545 +0.05(+0.29%)
Jun 22, 2010 16.62 16.87 16.13 16.14 16,423 -0.36(-2.20%)
Jun 21, 2010 16.91 16.91 16.45 16.51 12,940 -0.22(-1.34%)
Jun 18, 2010 16.60 16.75 16.40 16.73 44,143 +0.25(+1.50%)
Jun 17, 2010 16.53 16.60 16.28 16.48 17,357 +0.04(+0.24%)
Jun 16, 2010 16.33 16.67 16.24 16.45 12,758 +0.01(+0.05%)
Jun 15, 2010 16.04 16.45 15.86 16.44 31,112 +0.58(+3.66%)
Jun 14, 2010 16.55 16.55 15.83 15.86 22,549 -0.52(-3.17%)
Jun 11, 2010 15.86 16.41 15.86 16.38 20,666 +0.18(+1.10%)
Jun 10, 2010 15.53 16.20 15.53 16.20 52,235 +0.67(+4.28%)
Jun 09, 2010 15.70 15.70 15.47 15.53 18,552 -0.09(-0.54%)
Jun 08, 2010 15.63 15.75 15.51 15.62 28,885 +0.12(+0.80%)
Jun 07, 2010 15.74 16.11 15.49 15.49 38,590 -0.21(-1.33%)
Jun 04, 2010 16.24 16.32 15.69 15.70 24,704 -0.73(-4.43%)
Jun 03, 2010 16.51 16.75 16.38 16.43 26,514 -0.19(-1.16%)
Jun 02, 2010 16.06 16.63 16.04 16.62 22,804 +0.73(+4.63%)
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.