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 (%)
Jan 31, 2012 26.15 26.36 24.14 24.85 376,634 -1.31(-5.00%)
Jan 30, 2012 24.75 26.86 24.52 26.16 238,755 +1.15(+4.58%)
Jan 27, 2012 24.06 25.50 23.95 25.01 73,240 +0.65(+2.69%)
Jan 26, 2012 24.06 24.41 23.63 24.36 26,539 +0.47(+1.99%)
Jan 25, 2012 23.33 24.50 23.30 23.88 55,447 +0.59(+2.53%)
Jan 24, 2012 22.71 23.30 22.63 23.30 29,926 +0.58(+2.56%)
Jan 23, 2012 22.56 22.76 22.52 22.72 10,191 +0.25(+1.09%)
Jan 20, 2012 21.99 22.57 21.93 22.47 27,163 +0.55(+2.50%)
Jan 19, 2012 22.06 22.06 21.73 21.92 17,205 -0.20(-0.92%)
Jan 18, 2012 21.92 22.13 21.56 22.13 34,845 +0.18(+0.82%)
Jan 17, 2012 22.29 22.29 21.71 21.95 21,949 -0.05(-0.22%)
Jan 13, 2012 21.87 22.15 21.76 22.00 19,748 -0.06(-0.26%)
Jan 12, 2012 22.33 22.34 21.95 22.05 26,887 -0.16(-0.74%)
Jan 11, 2012 22.13 22.24 21.74 22.22 14,804 +0.08(+0.37%)
Jan 10, 2012 21.77 22.22 21.55 22.13 33,157 +0.50(+2.31%)
Jan 09, 2012 22.00 22.00 21.39 21.64 31,119 -0.22(-1.01%)
Jan 06, 2012 22.17 22.17 21.69 21.86 37,853 -0.24(-1.07%)
Jan 05, 2012 22.14 22.22 21.96 22.09 22,391 -0.05(-0.22%)
Jan 04, 2012 23.19 23.21 22.09 22.14 32,474 -0.05(-0.22%)
Dec 30, 2011 22.37 22.48 22.09 22.19 15,835 -0.21(-0.95%)
Dec 29, 2011 22.42 22.46 22.21 22.40 25,476 +0.14(+0.62%)
Dec 28, 2011 23.05 23.05 22.25 22.27 27,472 -0.64(-2.79%)
Dec 27, 2011 23.28 23.28 22.76 22.90 19,367 -0.44(-1.89%)
Dec 23, 2011 23.31 23.54 23.27 23.34 19,864 -0.19(-0.80%)
Dec 21, 2011 23.48 23.68 23.15 23.53 15,099 -0.01(-0.03%)
Dec 20, 2011 22.49 23.61 22.49 23.54 26,126 +1.18(+5.27%)
Dec 19, 2011 23.24 23.24 22.36 22.36 14,571 -0.64(-2.77%)
Dec 16, 2011 22.96 23.22 22.14 23.00 44,404 +0.24(+1.04%)
Dec 15, 2011 22.87 22.87 22.52 22.76 16,702 +0.27(+1.20%)
Dec 14, 2011 22.00 22.56 21.84 22.49 31,706 +0.46(+2.08%)
Dec 13, 2011 22.60 22.66 22.02 22.04 23,005 -0.28(-1.25%)
Dec 12, 2011 22.49 22.49 22.21 22.31 15,824 -0.34(-1.48%)
Dec 09, 2011 22.53 22.78 22.53 22.65 35,505 +0.15(+0.65%)
Dec 08, 2011 22.78 22.80 22.45 22.50 34,564 -0.41(-1.79%)
Dec 07, 2011 23.29 23.31 22.77 22.91 32,500 -0.49(-2.10%)
Dec 06, 2011 23.17 23.73 23.04 23.40 35,768 +0.19(+0.81%)
Dec 05, 2011 22.72 23.21 22.57 23.21 22,714 +0.83(+3.69%)
Dec 02, 2011 22.80 22.80 22.33 22.39 13,603 -0.02(-0.07%)
Dec 01, 2011 23.51 23.51 22.39 22.40 31,217 -1.32(-5.55%)
Nov 30, 2011 22.72 23.80 22.68 23.72 97,718 +1.14(+5.03%)
Nov 29, 2011 22.36 22.69 22.20 22.58 15,318 +0.21(+0.94%)
Nov 28, 2011 22.38 22.38 22.18 22.37 35,915 +0.59(+2.72%)
Nov 25, 2011 21.71 21.90 21.71 21.78 6,203 +0.02(+0.07%)
Nov 23, 2011 21.91 22.16 21.64 21.77 28,416 -0.19(-0.85%)
Nov 22, 2011 22.11 22.23 21.90 21.95 23,482 -0.06(-0.29%)
Nov 21, 2011 21.94 22.19 21.77 22.02 13,165 -0.09(-0.40%)
Nov 18, 2011 22.03 22.29 21.90 22.11 36,668 +0.11(+0.52%)
Nov 17, 2011 21.96 22.44 21.91 21.99 16,002 -0.11(-0.51%)
Nov 16, 2011 22.11 22.50 22.11 22.11 32,159 -0.34(-1.52%)
Nov 15, 2011 21.93 22.45 21.92 22.45 18,688 +0.31(+1.39%)
Nov 14, 2011 22.30 22.50 21.96 22.14 15,316 -0.35(-1.55%)
Nov 11, 2011 22.31 22.50 22.24 22.49 26,970 +0.19(+0.84%)
Nov 10, 2011 22.13 22.30 21.82 22.30 30,383 +0.36(+1.63%)
Nov 09, 2011 21.97 22.12 21.81 21.94 59,564 -0.20(-0.92%)
Nov 08, 2011 21.60 22.23 21.39 22.15 26,812 +0.60(+2.79%)
Nov 07, 2011 22.29 22.29 21.30 21.55 9,436 -0.43(-1.96%)
Nov 04, 2011 22.12 22.12 21.75 21.98 9,290 -0.24(-1.06%)
Nov 03, 2011 21.50 22.28 21.34 22.21 25,912 +0.75(+3.48%)
Nov 02, 2011 21.38 21.55 21.28 21.47 21,290 +0.48(+2.28%)
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.