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 (%)
Dec 31, 2013 31.07 30.97 30.97 30.97 21,670 +0.00(+0.00%)
Dec 30, 2013 30.66 31.38 30.66 30.97 34,683 +0.20(+0.65%)
Dec 27, 2013 30.88 31.00 30.54 30.77 21,120 +0.03(+0.09%)
Dec 26, 2013 31.42 31.42 30.62 30.74 26,472 -0.66(-2.11%)
Dec 24, 2013 31.29 31.79 31.15 31.41 16,903 +0.24(+0.76%)
Dec 23, 2013 30.53 31.68 30.53 31.17 47,345 +1.04(+3.44%)
Dec 20, 2013 29.49 30.20 29.49 30.13 112,485 +0.78(+2.64%)
Dec 19, 2013 30.00 30.00 29.29 29.36 28,194 -0.58(-1.95%)
Dec 18, 2013 29.61 29.95 29.30 29.94 37,724 +0.25(+0.85%)
Dec 17, 2013 29.69 29.99 29.34 29.69 31,647 +0.09(+0.29%)
Dec 16, 2013 29.53 30.05 28.96 29.60 60,025 +0.26(+0.89%)
Dec 13, 2013 29.27 29.44 28.93 29.34 43,819 +0.21(+0.72%)
Dec 12, 2013 28.73 29.50 28.67 29.13 48,898 +0.51(+1.80%)
Dec 11, 2013 28.89 29.01 28.45 28.62 39,777 -0.16(-0.55%)
Dec 10, 2013 28.93 29.05 28.29 28.77 56,339 -0.30(-1.02%)
Dec 09, 2013 29.30 29.30 28.87 29.07 42,112 -0.30(-1.01%)
Dec 06, 2013 29.26 29.77 28.87 29.37 0 +0.38(+1.32%)
Dec 05, 2013 29.05 29.28 28.88 28.98 0 +0.00(+0.00%)
Dec 04, 2013 29.21 29.27 28.78 28.98 0 -0.35(-1.19%)
Dec 03, 2013 29.57 30.14 29.09 29.33 0 -0.27(-0.91%)
Dec 02, 2013 30.39 30.50 29.37 29.60 0 -0.71(-2.33%)
Nov 29, 2013 30.09 30.53 29.77 30.31 0 +0.26(+0.87%)
Nov 27, 2013 29.91 30.38 29.53 30.05 0 +0.18(+0.61%)
Nov 26, 2013 29.79 30.12 29.52 29.86 0 +0.09(+0.29%)
Nov 25, 2013 29.85 30.27 29.68 29.78 39,724 +0.07(+0.23%)
Nov 22, 2013 29.42 30.06 29.35 29.71 0 +0.21(+0.70%)
Nov 21, 2013 29.17 29.73 29.10 29.50 38,068 +0.31(+1.07%)
Nov 20, 2013 29.09 29.40 29.09 29.19 0 +0.07(+0.24%)
Nov 19, 2013 29.03 29.43 28.86 29.12 43,144 +0.07(+0.24%)
Nov 18, 2013 28.89 29.27 28.75 29.05 0 +0.16(+0.54%)
Nov 15, 2013 28.63 29.00 28.49 28.89 0 +0.22(+0.75%)
Nov 14, 2013 28.69 28.74 28.47 28.68 0 +0.00(+0.00%)
Nov 13, 2013 28.46 28.68 28.38 28.68 0 +0.21(+0.73%)
Nov 12, 2013 28.34 28.54 28.24 28.47 0 +0.13(+0.46%)
Nov 11, 2013 28.47 28.48 28.12 28.34 0 +0.08(+0.27%)
Nov 08, 2013 27.66 28.49 27.66 28.26 0 +0.61(+2.19%)
Nov 07, 2013 28.12 28.12 27.49 27.66 57,392 -0.28(-0.99%)
Nov 06, 2013 27.57 28.21 27.57 27.93 29,756 +0.41(+1.48%)
Nov 05, 2013 27.60 27.86 27.45 27.53 0 -0.10(-0.38%)
Nov 04, 2013 27.62 27.83 27.25 27.63 22,752 +0.00(+0.00%)
Nov 01, 2013 27.70 28.05 27.19 27.63 0 -0.12(-0.44%)
Oct 31, 2013 28.14 28.32 27.73 27.75 0 -0.39(-1.38%)
Oct 30, 2013 28.43 28.49 28.14 28.14 16,368 -0.34(-1.19%)
Oct 29, 2013 28.44 28.49 28.18 28.48 0 +0.08(+0.27%)
Oct 28, 2013 28.35 28.55 28.18 28.40 0 +0.15(+0.52%)
Oct 25, 2013 28.29 28.32 27.74 28.25 0 +0.09(+0.31%)
Oct 24, 2013 28.22 28.33 27.73 28.17 38,199 +0.04(+0.15%)
Oct 23, 2013 27.99 28.51 27.99 28.12 0 +0.10(+0.37%)
Oct 22, 2013 28.08 28.26 27.91 28.02 29,297 +0.11(+0.40%)
Oct 21, 2013 28.13 28.13 27.81 27.91 23,610 -0.19(-0.68%)
Oct 18, 2013 28.07 28.10 27.57 28.10 34,673 +0.35(+1.25%)
Oct 17, 2013 27.17 28.05 26.98 27.75 25,727 +0.61(+2.23%)
Oct 16, 2013 26.94 27.28 26.69 27.15 107,463 +0.20(+0.74%)
Oct 15, 2013 27.44 27.44 26.90 26.95 22,691 -0.60(-2.17%)
Oct 14, 2013 27.79 27.86 27.26 27.54 22,671 -0.33(-1.18%)
Oct 11, 2013 27.12 27.88 27.08 27.87 0 +0.62(+2.29%)
Oct 10, 2013 27.38 27.47 27.00 27.25 28,308 +0.30(+1.12%)
Oct 09, 2013 27.30 27.49 26.95 26.95 115,502 -0.20(-0.73%)
Oct 08, 2013 26.94 27.27 26.74 27.15 54,771 +0.13(+0.48%)
Oct 07, 2013 26.72 27.19 26.57 27.02 0 +0.10(+0.35%)
Oct 04, 2013 26.88 27.10 26.86 26.92 0 -0.03(-0.10%)
Oct 03, 2013 27.21 27.33 26.85 26.95 0 -0.22(-0.80%)
Oct 02, 2013 27.71 27.71 27.14 27.16 18,358 -0.79(-2.82%)
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.