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 29, 2010 17.12 17.22 16.75 16.85 35,818 -0.16(-0.94%)
Jan 28, 2010 17.34 17.34 16.97 17.01 30,725 -0.34(-1.97%)
Jan 27, 2010 17.03 17.40 17.03 17.35 15,854 +0.28(+1.64%)
Jan 26, 2010 17.28 17.40 17.07 17.07 16,983 -0.32(-1.83%)
Jan 25, 2010 17.44 17.53 17.23 17.39 14,810 +0.02(+0.09%)
Jan 22, 2010 17.48 17.60 17.28 17.38 24,357 -0.11(-0.65%)
Jan 21, 2010 17.96 17.96 17.48 17.49 32,490 -0.49(-2.74%)
Jan 20, 2010 17.97 18.04 17.88 17.98 14,711 -0.14(-0.75%)
Jan 19, 2010 18.04 18.12 17.89 18.12 21,395 +0.10(+0.55%)
Jan 15, 2010 18.30 18.02 18.02 18.02 35,234 -0.20(-1.12%)
Jan 14, 2010 18.06 18.27 17.97 18.22 13,156 +0.11(+0.59%)
Jan 13, 2010 18.16 18.22 17.97 18.12 19,221 +0.11(+0.59%)
Jan 12, 2010 17.85 18.07 17.82 18.01 24,169 +0.05(+0.25%)
Jan 11, 2010 18.26 18.29 17.85 17.97 14,513 -0.27(-1.50%)
Jan 08, 2010 17.83 18.24 17.66 18.24 14,382 +0.42(+2.38%)
Jan 07, 2010 17.88 18.24 17.78 17.82 22,844 -0.03(-0.17%)
Jan 06, 2010 18.38 18.61 17.66 17.85 35,184 -0.51(-2.77%)
Jan 05, 2010 18.85 18.94 18.35 18.35 25,681 -0.59(-3.12%)
Jan 04, 2010 19.04 19.04 18.77 18.94 32,980 +0.17(+0.93%)
Dec 31, 2009 19.04 18.77 18.77 18.77 23,225 -0.18(-0.96%)
Dec 30, 2009 18.92 19.08 18.77 18.95 17,819 +0.02(+0.08%)
Dec 29, 2009 18.91 18.94 18.80 18.94 9,382 -0.01(-0.04%)
Dec 28, 2009 18.99 18.99 18.66 18.94 14,841 -0.03(-0.16%)
Dec 24, 2009 18.94 19.07 18.66 18.98 8,344 +0.14(+0.76%)
Dec 23, 2009 18.85 18.96 18.47 18.83 18,420 +0.05(+0.24%)
Dec 22, 2009 19.11 19.38 18.47 18.79 23,705 -0.23(-1.23%)
Dec 21, 2009 19.42 20.04 18.62 19.02 47,938 -0.39(-1.99%)
Dec 18, 2009 18.91 19.41 18.64 19.41 109,253 +0.64(+3.43%)
Dec 17, 2009 18.84 18.88 18.61 18.76 21,119 -0.11(-0.56%)
Dec 16, 2009 18.72 18.94 18.57 18.87 30,822 +0.25(+1.34%)
Dec 15, 2009 18.68 18.91 18.47 18.62 33,274 -0.02(-0.08%)
Dec 14, 2009 18.44 18.66 18.39 18.63 12,684 +0.30(+1.61%)
Dec 11, 2009 18.28 18.51 18.20 18.34 12,157 +0.05(+0.25%)
Dec 10, 2009 18.44 18.58 18.20 18.29 21,601 -0.03(-0.17%)
Dec 09, 2009 18.10 18.62 17.60 18.32 39,041 +0.23(+1.26%)
Dec 08, 2009 17.87 18.10 17.78 18.10 21,626 +0.02(+0.08%)
Dec 07, 2009 17.78 18.10 17.69 18.08 28,836 +0.27(+1.53%)
Dec 04, 2009 17.60 17.81 17.44 17.81 14,704 +0.52(+2.98%)
Dec 03, 2009 17.66 17.72 17.22 17.29 18,753 -0.35(-1.98%)
Dec 02, 2009 17.32 17.71 17.29 17.64 28,270 +0.26(+1.48%)
Dec 01, 2009 17.31 17.43 17.17 17.38 53,486 +0.18(+1.06%)
Nov 30, 2009 17.06 17.20 17.03 17.20 46,741 +0.15(+0.89%)
Nov 27, 2009 17.07 17.39 17.05 17.05 20,463 -0.51(-2.89%)
Nov 25, 2009 17.53 17.79 17.47 17.56 12,623 +0.17(+0.96%)
Nov 24, 2009 17.43 17.43 17.29 17.39 54,271 -0.05(-0.30%)
Nov 23, 2009 17.47 17.67 17.32 17.44 31,159 +0.17(+0.96%)
Nov 20, 2009 17.18 17.30 17.13 17.28 20,041 +0.01(+0.04%)
Nov 19, 2009 17.17 17.37 17.09 17.27 23,502 -0.07(-0.39%)
Nov 18, 2009 17.43 17.43 17.21 17.34 10,031 -0.17(-0.95%)
Nov 17, 2009 17.46 17.65 17.11 17.50 21,271 +0.13(+0.74%)
Nov 16, 2009 16.97 17.41 16.93 17.38 26,805 +0.55(+3.29%)
Nov 13, 2009 16.68 16.94 16.67 16.82 18,051 +0.14(+0.86%)
Nov 12, 2009 17.00 17.46 16.67 16.68 36,109 -0.36(-2.13%)
Nov 11, 2009 16.95 17.10 16.75 17.04 10,706 +0.20(+1.17%)
Nov 10, 2009 17.23 17.38 16.71 16.85 29,167 -0.48(-2.80%)
Nov 09, 2009 17.79 17.79 17.15 17.33 34,686 -0.42(-2.35%)
Nov 06, 2009 17.51 17.80 17.41 17.75 12,867 +0.08(+0.43%)
Nov 05, 2009 17.38 17.83 17.17 17.67 30,775 +0.49(+2.87%)
Nov 04, 2009 17.20 17.29 16.72 17.18 31,469 +0.02(+0.13%)
Nov 03, 2009 16.77 17.16 16.75 17.16 25,191 +0.30(+1.80%)
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.