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 29, 2006 17.33 17.34 16.96 17.24 22,429 -0.26(-1.47%)
Dec 28, 2006 17.29 17.57 17.29 17.50 14,510 +0.07(+0.39%)
Dec 27, 2006 17.25 17.43 17.25 17.43 16,776 +0.11(+0.61%)
Dec 26, 2006 17.22 17.43 17.07 17.32 12,754 -0.02(-0.13%)
Dec 22, 2006 17.43 17.43 17.27 17.35 11,206 +0.10(+0.57%)
Dec 21, 2006 17.34 17.34 17.14 17.25 9,407 -0.02(-0.13%)
Dec 20, 2006 17.28 17.53 17.25 17.27 20,567 -0.14(-0.78%)
Dec 19, 2006 17.32 17.47 17.21 17.41 21,050 -0.02(-0.09%)
Dec 18, 2006 17.28 17.43 17.28 17.42 14,162 +0.17(+0.97%)
Dec 15, 2006 17.43 17.43 17.22 17.25 13,423 -0.01(-0.04%)
Dec 14, 2006 17.19 17.28 17.16 17.26 14,438 +0.07(+0.40%)
Dec 13, 2006 16.97 17.22 16.96 17.19 9,474 +0.22(+1.29%)
Dec 12, 2006 16.88 17.04 16.88 16.97 32,276 +0.04(+0.22%)
Dec 11, 2006 16.86 16.98 16.84 16.94 21,554 +0.10(+0.58%)
Dec 08, 2006 16.52 16.96 16.52 16.84 74,131 +0.23(+1.41%)
Dec 07, 2006 16.60 16.75 16.51 16.60 38,245 +0.01(+0.05%)
Dec 06, 2006 16.65 16.79 16.56 16.60 62,530 -0.04(-0.23%)
Dec 05, 2006 16.65 16.66 16.54 16.63 10,821 -0.04(-0.23%)
Dec 04, 2006 16.50 16.70 16.50 16.67 19,863 +0.13(+0.78%)
Dec 01, 2006 16.55 16.67 16.44 16.54 33,023 -0.02(-0.09%)
Nov 30, 2006 16.49 16.67 16.49 16.56 13,856 +0.00(+0.00%)
Nov 29, 2006 16.57 16.67 16.49 16.56 19,046 -0.11(-0.68%)
Nov 28, 2006 16.75 16.75 16.54 16.67 23,255 -0.05(-0.32%)
Nov 27, 2006 16.91 17.00 16.69 16.72 30,759 -0.37(-2.17%)
Nov 24, 2006 16.82 17.10 16.82 17.10 6,286 +0.26(+1.53%)
Nov 22, 2006 16.58 16.84 16.49 16.84 34,522 +0.16(+0.95%)
Nov 21, 2006 16.69 16.75 16.58 16.68 26,140 -0.02(-0.09%)
Nov 20, 2006 16.63 16.69 16.59 16.69 20,796 +0.01(+0.05%)
Nov 17, 2006 16.67 16.79 16.60 16.69 26,535 +0.02(+0.09%)
Nov 16, 2006 16.67 16.67 16.56 16.67 18,415 +0.00(+0.00%)
Nov 15, 2006 16.69 16.75 16.59 16.67 22,391 +0.03(+0.18%)
Nov 14, 2006 16.74 16.78 16.48 16.64 55,879 -0.14(-0.81%)
Nov 13, 2006 16.62 16.78 16.57 16.78 27,773 +0.20(+1.23%)
Nov 10, 2006 16.60 16.69 16.44 16.57 40,200 +0.02(+0.14%)
Nov 09, 2006 16.60 16.72 16.47 16.55 22,953 -0.14(-0.86%)
Nov 08, 2006 16.57 16.77 16.50 16.69 31,547 +0.22(+1.33%)
Nov 07, 2006 16.69 16.69 16.47 16.47 14,526 -0.08(-0.50%)
Nov 06, 2006 16.50 16.59 16.43 16.56 8,160 +0.03(+0.18%)
Nov 03, 2006 16.53 16.60 16.33 16.53 25,110 -0.02(-0.09%)
Nov 02, 2006 16.61 16.65 16.30 16.54 20,788 -0.13(-0.77%)
Nov 01, 2006 16.70 16.80 16.45 16.67 14,574 +0.00(+0.00%)
Oct 31, 2006 16.60 16.69 16.51 16.67 13,201 +0.08(+0.46%)
Oct 30, 2006 16.60 16.80 16.22 16.60 27,980 +0.00(+0.00%)
Oct 27, 2006 16.59 16.67 16.44 16.60 28,358 +0.13(+0.78%)
Oct 26, 2006 16.47 16.59 16.32 16.47 22,997 +0.10(+0.60%)
Oct 25, 2006 16.70 16.70 16.32 16.37 22,053 -0.28(-1.68%)
Oct 24, 2006 16.27 16.74 16.25 16.65 23,031 +0.38(+2.33%)
Oct 23, 2006 16.49 16.61 16.25 16.27 20,079 -0.31(-1.87%)
Oct 20, 2006 16.34 16.60 16.30 16.58 10,981 +0.23(+1.39%)
Oct 19, 2006 16.62 16.77 16.28 16.35 17,399 -0.43(-2.57%)
Oct 18, 2006 16.79 16.86 16.69 16.79 18,102 +0.04(+0.23%)
Oct 17, 2006 16.63 17.13 16.63 16.75 21,690 +0.04(+0.23%)
Oct 16, 2006 16.75 16.80 16.63 16.71 14,625 +0.02(+0.14%)
Oct 13, 2006 16.48 16.70 16.48 16.69 6,404 +0.17(+1.01%)
Oct 12, 2006 16.44 16.64 16.37 16.52 10,685 +0.08(+0.46%)
Oct 11, 2006 16.60 16.93 16.38 16.44 33,906 -0.15(-0.91%)
Oct 10, 2006 16.60 16.85 16.60 16.60 16,544 +0.15(+0.92%)
Oct 09, 2006 16.49 16.75 16.35 16.44 19,964 -0.12(-0.73%)
Oct 06, 2006 16.22 16.63 16.18 16.57 17,124 +0.32(+1.96%)
Oct 05, 2006 16.29 16.37 16.24 16.25 15,460 -0.08(-0.46%)
Oct 04, 2006 16.38 16.43 16.29 16.32 15,862 -0.11(-0.69%)
Oct 03, 2006 16.49 16.49 16.37 16.44 18,763 -0.05(-0.32%)
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.