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 (%)
Nov 28, 2008 17.91 19.66 17.91 18.90 32,337 +0.76(+4.18%)
Nov 26, 2008 16.73 18.15 16.69 18.14 54,958 +1.16(+6.83%)
Nov 25, 2008 17.84 18.00 16.66 16.98 36,200 -0.87(-4.88%)
Nov 24, 2008 15.84 17.99 15.83 17.85 78,957 +2.24(+14.37%)
Nov 21, 2008 15.94 15.94 14.59 15.61 91,151 -0.29(-1.81%)
Nov 20, 2008 16.47 16.91 15.72 15.90 64,374 -0.67(-4.07%)
Nov 19, 2008 17.13 17.22 16.57 16.57 27,362 -0.64(-3.70%)
Nov 18, 2008 17.44 18.13 16.78 17.21 41,379 -0.70(-3.89%)
Nov 17, 2008 17.15 18.07 16.72 17.91 26,189 +0.61(+3.55%)
Nov 14, 2008 17.76 18.04 17.04 17.29 23,122 -0.66(-3.67%)
Nov 13, 2008 16.82 18.13 16.57 17.95 48,131 +1.30(+7.78%)
Nov 12, 2008 17.26 17.67 16.65 16.66 40,292 -0.77(-4.44%)
Nov 11, 2008 17.57 18.10 17.29 17.43 42,951 -0.32(-1.79%)
Nov 10, 2008 18.67 18.94 17.60 17.75 29,852 -0.94(-5.03%)
Nov 07, 2008 18.29 19.03 17.99 18.69 13,308 +0.34(+1.86%)
Nov 06, 2008 18.87 19.57 18.35 18.35 19,352 -0.74(-3.89%)
Nov 05, 2008 19.62 20.00 19.04 19.09 17,671 -0.66(-3.34%)
Nov 04, 2008 20.09 20.09 19.19 19.75 15,927 +0.19(+0.97%)
Nov 03, 2008 19.37 20.45 19.19 19.56 31,528 -0.52(-2.60%)
Oct 31, 2008 19.07 20.40 18.86 20.08 37,997 +0.91(+4.74%)
Oct 30, 2008 18.94 19.25 18.19 19.17 14,824 +0.57(+3.06%)
Oct 29, 2008 18.89 18.89 17.83 18.60 26,774 -0.33(-1.72%)
Oct 28, 2008 17.35 19.25 17.16 18.93 34,095 +1.69(+9.80%)
Oct 27, 2008 17.40 17.58 16.88 17.24 33,632 -0.39(-2.23%)
Oct 24, 2008 16.85 17.83 16.69 17.63 22,406 +0.12(+0.69%)
Oct 23, 2008 18.32 18.66 16.97 17.51 59,793 -0.76(-4.15%)
Oct 22, 2008 18.47 18.88 18.22 18.27 13,213 -0.68(-3.60%)
Oct 21, 2008 19.07 19.32 18.69 18.95 25,405 -0.33(-1.73%)
Oct 20, 2008 18.31 19.41 18.19 19.29 32,036 +1.15(+6.35%)
Oct 17, 2008 18.72 19.39 17.38 18.13 69,874 -1.43(-7.32%)
Oct 16, 2008 17.72 19.57 16.67 19.57 58,928 +1.67(+9.31%)
Oct 15, 2008 18.47 19.21 17.77 17.90 17,730 -0.77(-4.14%)
Oct 14, 2008 19.91 19.91 18.16 18.67 48,460 -1.12(-5.67%)
Oct 13, 2008 18.26 19.79 17.82 19.79 59,138 +2.38(+13.66%)
Oct 10, 2008 15.97 18.83 15.97 17.41 76,277 +0.93(+5.66%)
Oct 09, 2008 17.91 18.04 16.48 16.48 54,147 -1.23(-6.93%)
Oct 08, 2008 18.23 18.51 17.38 17.71 46,485 -0.99(-5.31%)
Oct 07, 2008 19.36 19.91 18.60 18.70 36,444 -0.61(-3.14%)
Oct 06, 2008 19.94 20.46 18.57 19.31 47,096 -0.89(-4.43%)
Oct 03, 2008 20.85 20.85 19.94 20.20 52,501 -0.38(-1.84%)
Oct 02, 2008 20.95 20.95 19.52 20.58 38,394 +0.19(+0.93%)
Oct 01, 2008 21.76 21.76 19.98 20.39 32,387 -1.55(-7.05%)
Sep 30, 2008 19.79 21.94 19.32 21.94 74,686 +2.12(+10.71%)
Sep 29, 2008 20.38 20.86 18.32 19.82 25,379 -0.61(-3.00%)
Sep 26, 2008 20.59 20.63 20.20 20.43 21,050 -0.35(-1.68%)
Sep 25, 2008 20.20 21.22 19.86 20.78 24,029 +0.57(+2.81%)
Sep 24, 2008 20.70 20.91 19.32 20.21 22,524 +0.27(+1.37%)
Sep 23, 2008 19.91 20.23 19.10 19.94 14,674 -0.05(-0.23%)
Sep 22, 2008 20.50 20.50 19.10 19.98 19,169 -1.14(-5.42%)
Sep 19, 2008 21.23 21.23 19.94 21.13 158,159 +0.22(+1.05%)
Sep 18, 2008 18.89 20.91 18.60 20.91 60,115 +2.32(+12.47%)
Sep 17, 2008 19.06 19.36 18.25 18.59 14,299 -0.84(-4.33%)
Sep 16, 2008 19.18 19.48 18.30 19.43 47,607 +0.43(+2.27%)
Sep 15, 2008 19.25 20.03 19.00 19.00 17,309 -0.89(-4.46%)
Sep 12, 2008 19.57 20.10 19.10 19.88 17,939 +0.19(+0.96%)
Sep 11, 2008 19.88 19.90 19.60 19.69 14,799 -0.19(-0.95%)
Sep 10, 2008 19.57 19.93 19.39 19.88 26,692 +0.08(+0.38%)
Sep 09, 2008 20.26 20.55 19.72 19.81 25,996 -0.30(-1.47%)
Sep 08, 2008 19.75 20.10 19.55 20.10 17,696 +0.57(+2.91%)
Sep 05, 2008 19.80 19.80 19.38 19.54 11,102 -0.25(-1.26%)
Sep 04, 2008 19.95 20.03 19.38 19.79 24,587 -0.14(-0.72%)
Sep 03, 2008 19.76 20.07 19.67 19.93 12,126 +0.20(+1.04%)
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.