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 (%)
Sep 28, 2012 26.67 26.87 26.58 26.74 14,845 -0.08(-0.31%)
Sep 27, 2012 27.03 27.03 26.63 26.82 18,592 +0.02(+0.06%)
Sep 26, 2012 26.39 27.08 26.29 26.80 62,592 +0.54(+2.04%)
Sep 25, 2012 26.50 26.57 26.27 26.27 23,916 -0.26(-0.98%)
Sep 24, 2012 26.31 26.77 26.15 26.53 56,091 +0.25(+0.96%)
Sep 21, 2012 26.64 26.79 26.22 26.28 78,572 +0.01(+0.03%)
Sep 20, 2012 26.08 26.42 25.94 26.27 12,686 +0.13(+0.51%)
Sep 19, 2012 26.50 26.70 26.11 26.13 22,216 -0.32(-1.20%)
Sep 18, 2012 26.33 26.58 26.00 26.45 36,828 +0.19(+0.73%)
Sep 17, 2012 26.37 26.37 26.06 26.26 12,561 +0.07(+0.26%)
Sep 14, 2012 26.18 26.53 25.95 26.19 33,326 +0.03(+0.10%)
Sep 13, 2012 25.97 26.17 25.77 26.17 24,861 +0.26(+1.00%)
Sep 12, 2012 25.85 25.98 25.76 25.91 11,529 +0.19(+0.75%)
Sep 11, 2012 25.89 26.05 25.52 25.71 68,218 -0.18(-0.71%)
Sep 10, 2012 25.88 26.17 25.84 25.90 14,833 -0.04(-0.16%)
Sep 07, 2012 26.14 26.44 25.82 25.94 33,876 -0.23(-0.86%)
Sep 06, 2012 25.94 26.35 25.90 26.17 25,024 +0.25(+0.97%)
Sep 05, 2012 25.93 26.18 25.72 25.91 22,456 -0.10(-0.39%)
Sep 04, 2012 25.96 26.31 25.66 26.02 41,214 +0.16(+0.62%)
Aug 31, 2012 26.07 26.33 25.76 25.86 29,272 +0.05(+0.19%)
Aug 30, 2012 26.16 26.17 25.81 25.81 7,068 -0.38(-1.44%)
Aug 29, 2012 25.92 26.48 25.85 26.18 40,095 +0.19(+0.75%)
Aug 27, 2012 26.15 26.58 25.95 25.99 42,257 -0.07(-0.29%)
Aug 24, 2012 25.75 26.15 25.75 26.06 12,074 +0.37(+1.42%)
Aug 23, 2012 25.93 25.93 25.60 25.70 9,844 -0.19(-0.74%)
Aug 22, 2012 26.28 26.39 25.79 25.89 8,868 -0.30(-1.14%)
Aug 21, 2012 26.46 26.46 26.19 26.19 8,190 -0.22(-0.82%)
Aug 20, 2012 26.35 26.47 25.95 26.40 15,599 -0.08(-0.31%)
Aug 17, 2012 26.25 26.55 26.13 26.49 20,758 +0.02(+0.06%)
Aug 16, 2012 25.92 26.57 25.66 26.47 41,092 +0.61(+2.35%)
Aug 15, 2012 25.87 26.00 25.64 25.86 20,878 -0.06(-0.22%)
Aug 14, 2012 26.20 26.43 25.86 25.92 23,859 -0.27(-1.05%)
Aug 13, 2012 25.66 26.20 25.66 26.20 18,122 +0.63(+2.47%)
Aug 10, 2012 25.93 26.27 25.51 25.56 7,283 -0.48(-1.85%)
Aug 09, 2012 25.69 26.44 25.51 26.05 33,902 +0.43(+1.69%)
Aug 08, 2012 26.00 26.23 25.50 25.61 12,757 -0.32(-1.25%)
Aug 07, 2012 26.49 26.51 25.85 25.94 23,924 -0.55(-2.07%)
Aug 06, 2012 25.91 26.55 25.76 26.49 21,779 +0.49(+1.89%)
Aug 03, 2012 25.43 26.10 25.31 26.00 14,068 +0.87(+3.48%)
Aug 02, 2012 24.95 25.34 24.95 25.12 17,618 +0.15(+0.60%)
Aug 01, 2012 25.19 25.64 24.97 24.97 53,989 -0.17(-0.66%)
Jul 31, 2012 25.61 25.75 25.04 25.14 58,901 -0.37(-1.43%)
Jul 30, 2012 26.19 26.19 25.49 25.51 15,009 -0.77(-2.91%)
Jul 27, 2012 25.99 26.50 25.66 26.27 38,338 +0.49(+1.90%)
Jul 26, 2012 25.64 26.17 25.27 25.78 28,695 +0.52(+2.04%)
Jul 25, 2012 25.49 25.72 25.06 25.26 15,201 +0.02(+0.07%)
Jul 24, 2012 25.82 25.86 25.08 25.25 23,415 -0.37(-1.46%)
Jul 23, 2012 25.35 26.07 25.26 25.62 41,208 -0.04(-0.16%)
Jul 20, 2012 25.31 26.05 25.31 25.66 13,103 +0.16(+0.62%)
Jul 19, 2012 25.92 25.92 25.45 25.51 15,499 -0.34(-1.32%)
Jul 18, 2012 26.13 26.55 25.68 25.85 26,667 -0.32(-1.21%)
Jul 17, 2012 25.83 26.33 25.61 26.16 24,987 +0.40(+1.55%)
Jul 16, 2012 25.82 26.59 25.68 25.76 48,080 -0.21(-0.80%)
Jul 13, 2012 24.99 26.19 24.86 25.97 37,103 +1.15(+4.62%)
Jul 12, 2012 24.61 24.87 24.37 24.82 15,035 -0.03(-0.13%)
Jul 11, 2012 24.92 25.13 24.55 24.86 35,089 +0.07(+0.30%)
Jul 10, 2012 24.74 25.16 24.57 24.78 18,739 +0.07(+0.30%)
Jul 09, 2012 24.78 24.78 24.34 24.71 19,079 -0.12(-0.50%)
Jul 06, 2012 24.57 25.01 24.40 24.83 13,138 +0.02(+0.07%)
Jul 05, 2012 25.40 25.40 24.82 24.82 31,234 -0.73(-2.86%)
Jul 03, 2012 24.81 25.56 24.64 25.55 16,036 +0.85(+3.43%)
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.