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 31, 2012 22.76 23.25 22.74 23.11 44,482 +0.47(+2.06%)
May 30, 2012 22.50 22.94 22.50 22.65 21,318 +0.03(+0.14%)
May 29, 2012 22.91 22.92 22.49 22.61 12,248 -0.18(-0.80%)
May 25, 2012 22.98 22.98 22.67 22.80 8,080 -0.07(-0.32%)
May 24, 2012 22.73 22.87 22.41 22.87 22,278 +0.25(+1.09%)
May 23, 2012 22.60 22.69 22.30 22.62 26,338 -0.02(-0.11%)
May 22, 2012 23.08 23.12 22.55 22.65 27,137 -0.34(-1.47%)
May 21, 2012 22.65 23.17 22.37 22.98 25,575 +0.57(+2.54%)
May 18, 2012 22.34 22.53 22.26 22.42 16,816 +0.02(+0.07%)
May 17, 2012 22.30 22.51 22.30 22.40 28,983 +0.09(+0.41%)
May 16, 2012 22.58 22.58 22.27 22.31 18,653 -0.26(-1.17%)
May 15, 2012 22.26 22.70 22.26 22.57 32,619 +0.23(+1.03%)
May 14, 2012 22.34 22.66 22.33 22.34 18,354 -0.11(-0.48%)
May 11, 2012 22.60 22.77 22.36 22.45 20,381 -0.37(-1.63%)
May 10, 2012 23.13 23.13 22.75 22.82 62,184 -0.13(-0.57%)
May 09, 2012 22.71 23.13 22.63 22.95 31,995 -0.11(-0.46%)
May 08, 2012 22.59 23.12 22.47 23.06 28,571 +0.21(+0.94%)
May 07, 2012 22.00 23.36 22.00 22.84 30,984 +0.56(+2.52%)
May 04, 2012 22.35 22.57 22.28 22.28 21,487 -0.04(-0.18%)
May 03, 2012 22.49 22.62 22.26 22.33 21,516 -0.12(-0.55%)
May 02, 2012 22.47 22.61 22.28 22.45 31,257 -0.11(-0.48%)
May 01, 2012 22.90 23.31 22.52 22.56 27,647 -0.32(-1.41%)
Apr 30, 2012 23.50 23.50 22.87 22.88 21,674 -0.62(-2.63%)
Apr 27, 2012 23.41 23.52 23.38 23.50 10,338 +0.06(+0.25%)
Apr 26, 2012 23.39 23.51 23.23 23.44 7,416 +0.04(+0.18%)
Apr 25, 2012 23.36 23.51 23.15 23.40 17,219 +0.19(+0.82%)
Apr 24, 2012 22.38 23.22 22.38 23.21 28,732 +0.82(+3.64%)
Apr 23, 2012 22.53 22.63 22.32 22.39 20,517 -0.47(-2.06%)
Apr 20, 2012 23.03 23.18 22.52 22.86 30,081 +0.21(+0.95%)
Apr 19, 2012 23.01 23.13 22.64 22.65 13,582 -0.26(-1.12%)
Apr 18, 2012 23.03 23.17 22.81 22.90 33,525 -0.19(-0.82%)
Apr 17, 2012 23.02 23.23 22.96 23.09 20,194 +0.14(+0.61%)
Apr 16, 2012 22.56 23.02 22.56 22.95 12,340 +0.43(+1.90%)
Apr 13, 2012 22.66 22.81 22.47 22.52 21,473 -0.28(-1.23%)
Apr 12, 2012 22.81 23.03 22.59 22.80 25,471 +0.07(+0.33%)
Apr 11, 2012 22.61 22.75 22.59 22.73 18,030 +0.35(+1.58%)
Apr 10, 2012 22.69 22.69 22.14 22.37 23,615 -0.34(-1.49%)
Apr 09, 2012 22.90 23.08 22.49 22.71 33,565 -0.56(-2.41%)
Apr 05, 2012 23.12 23.29 23.08 23.27 13,956 +0.09(+0.39%)
Apr 04, 2012 23.25 23.31 23.13 23.18 13,873 -0.20(-0.85%)
Apr 03, 2012 23.60 23.64 23.36 23.38 11,204 -0.20(-0.84%)
Apr 02, 2012 23.35 23.60 23.18 23.58 37,775 +0.26(+1.10%)
Mar 30, 2012 23.53 23.62 23.23 23.32 19,783 -0.12(-0.49%)
Mar 29, 2012 23.39 23.50 23.21 23.44 9,331 +0.05(+0.21%)
Mar 28, 2012 24.20 24.20 23.21 23.39 22,079 -0.64(-2.68%)
Mar 27, 2012 24.49 24.72 24.03 24.03 27,874 -0.33(-1.35%)
Mar 26, 2012 23.70 24.43 23.51 24.36 23,217 +0.92(+3.90%)
Mar 23, 2012 23.29 23.51 23.08 23.45 25,819 +0.16(+0.67%)
Mar 22, 2012 22.88 23.58 22.88 23.29 29,372 +0.26(+1.15%)
Mar 21, 2012 23.41 23.45 23.00 23.03 26,917 -0.31(-1.34%)
Mar 20, 2012 23.55 23.79 23.31 23.34 33,235 -0.26(-1.08%)
Mar 19, 2012 23.59 24.47 23.34 23.59 39,922 -0.01(-0.04%)
Mar 16, 2012 23.42 23.64 23.08 23.60 62,170 +0.26(+1.13%)
Mar 15, 2012 23.59 23.85 23.08 23.34 34,272 -0.02(-0.11%)
Mar 14, 2012 24.43 24.46 23.28 23.36 72,991 -1.22(-4.96%)
Mar 13, 2012 24.23 24.58 23.85 24.58 37,725 +0.61(+2.54%)
Mar 12, 2012 23.83 24.18 23.66 23.97 15,464 -0.03(-0.14%)
Mar 09, 2012 23.50 24.10 23.41 24.01 33,989 +0.43(+1.82%)
Mar 08, 2012 23.59 23.59 23.18 23.58 14,707 +0.20(+0.85%)
Mar 07, 2012 23.42 23.43 23.04 23.38 27,730 +0.08(+0.35%)
Mar 06, 2012 24.65 24.67 23.17 23.30 34,996 -1.70(-6.79%)
Mar 05, 2012 22.89 25.18 22.89 25.00 94,770 +2.17(+9.50%)
Mar 02, 2012 23.73 23.78 22.68 22.83 37,381 -0.90(-3.79%)
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.