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 31, 2005 26.46 26.67 26.30 26.67 4,971 +0.38(+1.44%)
Jan 28, 2005 25.70 26.61 25.70 26.29 13,962 +0.27(+1.04%)
Jan 27, 2005 26.25 26.27 26.01 26.02 3,418 +0.00(+0.00%)
Jan 26, 2005 25.91 26.30 25.83 26.02 9,650 -0.15(-0.57%)
Jan 25, 2005 26.50 26.82 26.00 26.17 7,174 -0.07(-0.27%)
Jan 24, 2005 26.25 26.76 26.19 26.24 5,223 -0.17(-0.64%)
Jan 21, 2005 26.18 26.66 26.07 26.41 15,184 -0.07(-0.26%)
Jan 20, 2005 26.30 26.74 26.13 26.48 11,951 +0.01(+0.04%)
Jan 19, 2005 27.53 27.53 26.47 26.47 11,278 -0.87(-3.18%)
Jan 18, 2005 26.50 27.49 26.50 27.34 48,593 +0.61(+2.28%)
Jan 14, 2005 26.50 27.07 26.11 26.73 26,165 +0.55(+2.10%)
Jan 13, 2005 25.90 26.45 25.90 26.18 20,490 +0.00(+0.00%)
Jan 12, 2005 26.96 27.05 25.88 26.18 31,810 -0.55(-2.06%)
Jan 11, 2005 26.68 26.97 26.57 26.73 19,291 -0.03(-0.11%)
Jan 10, 2005 26.84 27.08 26.44 26.76 26,543 +0.46(+1.75%)
Jan 07, 2005 26.29 26.73 26.29 26.30 12,640 -0.29(-1.09%)
Jan 06, 2005 26.47 26.83 26.21 26.59 4,155 +0.11(+0.42%)
Jan 05, 2005 26.85 26.90 26.48 26.48 9,939 -0.17(-0.64%)
Jan 04, 2005 26.49 26.65 26.35 26.65 12,972 +0.17(+0.64%)
Jan 03, 2005 26.04 26.49 26.04 26.48 11,611 -0.01(-0.04%)
Dec 31, 2004 26.19 26.89 26.17 26.49 5,000 +0.01(+0.04%)
Dec 30, 2004 26.63 26.92 26.48 26.48 2,900 +0.35(+1.34%)
Dec 29, 2004 26.95 26.98 26.13 26.13 5,200 -0.84(-3.11%)
Dec 28, 2004 25.90 26.97 25.87 26.97 10,500 +0.69(+2.63%)
Dec 27, 2004 26.57 26.66 26.07 26.28 2,900 +0.13(+0.49%)
Dec 23, 2004 26.60 26.60 26.15 26.15 3,200 -0.25(-0.95%)
Dec 22, 2004 26.40 26.40 26.40 26.40 600 +0.07(+0.27%)
Dec 21, 2004 26.11 26.42 26.11 26.33 3,700 +0.22(+0.84%)
Dec 20, 2004 25.93 26.47 25.93 26.11 10,400 -0.74(-2.76%)
Dec 17, 2004 26.82 26.85 26.10 26.85 7,200 +0.02(+0.07%)
Dec 16, 2004 28.28 28.28 26.83 26.83 8,600 -1.25(-4.45%)
Dec 15, 2004 27.76 28.08 27.12 28.08 6,900 +0.53(+1.92%)
Dec 14, 2004 27.28 27.55 26.50 27.55 5,900 +0.58(+2.15%)
Dec 13, 2004 26.64 26.97 26.12 26.97 5,600 +0.76(+2.90%)
Dec 10, 2004 26.76 26.79 25.50 26.21 15,900 +0.09(+0.34%)
Dec 09, 2004 26.76 26.76 25.76 26.12 8,200 -0.30(-1.14%)
Dec 08, 2004 26.05 26.42 25.89 26.42 5,800 +0.37(+1.42%)
Dec 07, 2004 26.19 26.19 25.86 26.05 14,600 -0.20(-0.76%)
Dec 06, 2004 26.45 26.53 26.08 26.25 14,000 -0.46(-1.72%)
Dec 03, 2004 27.37 27.48 26.71 26.71 10,500 -1.20(-4.30%)
Dec 02, 2004 28.20 28.95 27.80 27.91 9,000 -0.80(-2.79%)
Dec 01, 2004 27.50 28.98 27.50 28.71 25,500 +0.93(+3.35%)
Nov 30, 2004 27.93 28.25 27.66 27.78 7,900 -0.14(-0.50%)
Nov 29, 2004 26.62 27.92 26.62 27.92 11,800 +0.92(+3.41%)
Nov 26, 2004 26.60 27.15 26.60 27.00 2,300 +0.05(+0.19%)
Nov 24, 2004 26.75 26.97 26.60 26.95 7,000 +0.52(+1.97%)
Nov 23, 2004 26.75 26.75 26.15 26.43 9,000 +0.08(+0.30%)
Nov 22, 2004 26.11 26.35 25.77 26.35 6,500 +0.86(+3.37%)
Nov 19, 2004 25.55 25.79 25.35 25.49 4,100 -0.38(-1.47%)
Nov 18, 2004 25.53 25.87 25.40 25.87 2,600 -0.32(-1.22%)
Nov 17, 2004 25.72 26.19 25.00 26.19 10,600 +0.61(+2.39%)
Nov 16, 2004 26.34 26.34 25.50 25.58 11,300 -0.70(-2.67%)
Nov 15, 2004 26.37 26.37 25.81 26.28 6,700 -0.02(-0.08%)
Nov 12, 2004 26.18 26.30 25.97 26.30 2,900 +0.20(+0.77%)
Nov 11, 2004 25.10 26.10 25.10 26.10 7,800 +0.50(+1.95%)
Nov 10, 2004 24.96 25.66 24.96 25.60 5,500 +0.56(+2.24%)
Nov 09, 2004 24.98 25.18 24.98 25.04 9,300 -0.02(-0.08%)
Nov 08, 2004 25.77 25.77 25.00 25.06 15,000 -0.71(-2.76%)
Nov 05, 2004 25.40 25.89 25.32 25.77 8,700 +0.37(+1.46%)
Nov 04, 2004 24.96 25.45 24.96 25.40 13,500 +0.24(+0.95%)
Nov 03, 2004 25.00 25.48 24.96 25.16 6,500 +0.16(+0.64%)
Nov 02, 2004 25.97 25.97 25.00 25.00 8,800 -0.58(-2.25%)
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.