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 (%)
Apr 30, 2012 23.50 23.50 22.87 22.88 21,674 -0.62(-2.63%)
Apr 27, 2012 23.41 23.52 23.38 23.50 10,338 +0.06(+0.25%)
Apr 26, 2012 23.39 23.51 23.23 23.44 7,416 +0.04(+0.18%)
Apr 25, 2012 23.36 23.51 23.15 23.40 17,219 +0.19(+0.82%)
Apr 24, 2012 22.38 23.22 22.38 23.21 28,732 +0.82(+3.64%)
Apr 23, 2012 22.53 22.63 22.32 22.39 20,517 -0.47(-2.06%)
Apr 20, 2012 23.03 23.18 22.52 22.86 30,081 +0.21(+0.95%)
Apr 19, 2012 23.01 23.13 22.64 22.65 13,582 -0.26(-1.12%)
Apr 18, 2012 23.03 23.17 22.81 22.90 33,525 -0.19(-0.82%)
Apr 17, 2012 23.02 23.23 22.96 23.09 20,194 +0.14(+0.61%)
Apr 16, 2012 22.56 23.02 22.56 22.95 12,340 +0.43(+1.90%)
Apr 13, 2012 22.66 22.81 22.47 22.52 21,473 -0.28(-1.23%)
Apr 12, 2012 22.81 23.03 22.59 22.80 25,471 +0.07(+0.33%)
Apr 11, 2012 22.61 22.75 22.59 22.73 18,030 +0.35(+1.58%)
Apr 10, 2012 22.69 22.69 22.14 22.37 23,615 -0.34(-1.49%)
Apr 09, 2012 22.90 23.08 22.49 22.71 33,565 -0.56(-2.41%)
Apr 05, 2012 23.12 23.29 23.08 23.27 13,956 +0.09(+0.39%)
Apr 04, 2012 23.25 23.31 23.13 23.18 13,873 -0.20(-0.85%)
Apr 03, 2012 23.60 23.64 23.36 23.38 11,204 -0.20(-0.84%)
Apr 02, 2012 23.35 23.60 23.18 23.58 37,775 +0.26(+1.10%)
Mar 30, 2012 23.53 23.62 23.23 23.32 19,783 -0.12(-0.49%)
Mar 29, 2012 23.39 23.50 23.21 23.44 9,331 +0.05(+0.21%)
Mar 28, 2012 24.20 24.20 23.21 23.39 22,079 -0.64(-2.68%)
Mar 27, 2012 24.49 24.72 24.03 24.03 27,874 -0.33(-1.35%)
Mar 26, 2012 23.70 24.43 23.51 24.36 23,217 +0.92(+3.90%)
Mar 23, 2012 23.29 23.51 23.08 23.45 25,819 +0.16(+0.67%)
Mar 22, 2012 22.88 23.58 22.88 23.29 29,372 +0.26(+1.15%)
Mar 21, 2012 23.41 23.45 23.00 23.03 26,917 -0.31(-1.34%)
Mar 20, 2012 23.55 23.79 23.31 23.34 33,235 -0.26(-1.08%)
Mar 19, 2012 23.59 24.47 23.34 23.59 39,922 -0.01(-0.04%)
Mar 16, 2012 23.42 23.64 23.08 23.60 62,170 +0.26(+1.13%)
Mar 15, 2012 23.59 23.85 23.08 23.34 34,272 -0.02(-0.11%)
Mar 14, 2012 24.43 24.46 23.28 23.36 72,991 -1.22(-4.96%)
Mar 13, 2012 24.23 24.58 23.85 24.58 37,725 +0.61(+2.54%)
Mar 12, 2012 23.83 24.18 23.66 23.97 15,464 -0.03(-0.14%)
Mar 09, 2012 23.50 24.10 23.41 24.01 33,989 +0.43(+1.82%)
Mar 08, 2012 23.59 23.59 23.18 23.58 14,707 +0.20(+0.85%)
Mar 07, 2012 23.42 23.43 23.04 23.38 27,730 +0.08(+0.35%)
Mar 06, 2012 24.65 24.67 23.17 23.30 34,996 -1.70(-6.79%)
Mar 05, 2012 22.89 25.18 22.89 25.00 94,770 +2.17(+9.50%)
Mar 02, 2012 23.73 23.78 22.68 22.83 37,381 -0.90(-3.79%)
Mar 01, 2012 23.69 24.45 23.69 23.73 45,202 -0.03(-0.14%)
Feb 29, 2012 24.32 24.32 23.71 23.76 29,504 -0.41(-1.71%)
Feb 28, 2012 24.78 24.78 24.00 24.17 60,926 -0.68(-2.73%)
Feb 27, 2012 25.23 25.23 24.71 24.85 9,920 -0.44(-1.75%)
Feb 24, 2012 25.54 25.59 25.14 25.29 10,583 -0.18(-0.71%)
Feb 23, 2012 24.99 25.47 24.96 25.47 9,390 +0.52(+2.10%)
Feb 22, 2012 25.34 25.60 24.93 24.95 11,213 -0.40(-1.58%)
Feb 21, 2012 25.64 25.79 25.13 25.35 34,010 -0.29(-1.12%)
Feb 17, 2012 25.57 26.06 25.10 25.64 38,804 +0.20(+0.77%)
Feb 16, 2012 24.96 25.52 24.96 25.44 20,808 +0.55(+2.20%)
Feb 15, 2012 24.85 25.41 24.56 24.89 25,764 +0.01(+0.03%)
Feb 14, 2012 24.61 24.95 24.41 24.88 36,415 +0.06(+0.23%)
Feb 13, 2012 25.08 25.08 24.74 24.83 27,329 +0.06(+0.23%)
Feb 10, 2012 24.89 25.13 24.70 24.77 13,199 -0.42(-1.66%)
Feb 09, 2012 25.75 25.75 25.01 25.19 21,831 -0.65(-2.50%)
Feb 08, 2012 25.59 25.89 25.44 25.83 17,485 +0.38(+1.51%)
Feb 07, 2012 25.36 25.66 25.28 25.45 22,373 -0.08(-0.32%)
Feb 06, 2012 25.73 25.86 25.03 25.53 37,789 -0.24(-0.92%)
Feb 03, 2012 26.34 26.34 25.50 25.77 58,268 -0.16(-0.60%)
Feb 02, 2012 26.06 26.51 25.73 25.92 65,913 -0.28(-1.06%)
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.