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 22.59 22.73 22.10 22.24 27,143 -0.21(-0.94%)
Jan 28, 2010 22.88 22.88 22.40 22.45 23,283 -0.45(-1.97%)
Jan 27, 2010 22.47 22.96 22.47 22.90 12,014 +0.37(+1.64%)
Jan 26, 2010 22.80 22.96 22.53 22.53 12,870 -0.42(-1.83%)
Jan 25, 2010 23.01 23.13 22.74 22.95 11,223 +0.02(+0.09%)
Jan 22, 2010 23.07 23.22 22.80 22.93 18,458 -0.15(-0.65%)
Jan 21, 2010 23.70 23.70 23.07 23.08 24,621 -0.65(-2.74%)
Jan 20, 2010 23.72 23.80 23.59 23.73 11,148 -0.18(-0.75%)
Jan 19, 2010 23.81 23.91 23.61 23.91 16,213 +0.13(+0.55%)
Jan 15, 2010 24.15 23.78 23.78 23.78 26,700 -0.27(-1.12%)
Jan 14, 2010 23.83 24.11 23.71 24.05 9,970 +0.14(+0.59%)
Jan 13, 2010 23.97 24.04 23.71 23.91 14,566 +0.14(+0.59%)
Jan 12, 2010 23.56 23.85 23.52 23.77 18,315 +0.06(+0.25%)
Jan 11, 2010 24.09 24.13 23.56 23.71 10,998 -0.36(-1.50%)
Jan 08, 2010 23.53 24.07 23.30 24.07 10,899 +0.56(+2.38%)
Jan 07, 2010 23.60 24.07 23.46 23.51 17,311 -0.04(-0.17%)
Jan 06, 2010 24.26 24.56 23.31 23.55 26,662 -0.67(-2.77%)
Jan 05, 2010 24.87 25.00 24.21 24.22 19,461 -0.78(-3.12%)
Jan 04, 2010 25.12 25.12 24.77 25.00 24,992 +0.23(+0.93%)
Dec 31, 2009 25.12 24.77 24.77 24.77 17,600 -0.24(-0.96%)
Dec 30, 2009 24.97 25.18 24.77 25.01 13,503 +0.02(+0.08%)
Dec 29, 2009 24.96 25.00 24.81 24.99 7,110 -0.01(-0.04%)
Dec 28, 2009 25.06 25.06 24.62 25.00 11,247 -0.04(-0.16%)
Dec 24, 2009 25.00 25.17 24.63 25.04 6,323 +0.19(+0.76%)
Dec 23, 2009 24.87 25.02 24.37 24.85 13,959 +0.06(+0.24%)
Dec 22, 2009 25.22 25.57 24.38 24.79 17,964 -0.31(-1.24%)
Dec 21, 2009 25.63 26.45 24.57 25.10 36,327 -0.51(-1.99%)
Dec 18, 2009 24.96 25.61 24.60 25.61 82,791 +0.85(+3.43%)
Dec 17, 2009 24.86 24.92 24.56 24.76 16,004 -0.14(-0.56%)
Dec 16, 2009 24.70 24.99 24.50 24.90 23,357 +0.33(+1.34%)
Dec 15, 2009 24.65 24.95 24.37 24.57 25,215 -0.02(-0.08%)
Dec 14, 2009 24.34 24.63 24.27 24.59 9,612 +0.39(+1.61%)
Dec 11, 2009 24.12 24.42 24.02 24.20 9,213 +0.06(+0.25%)
Dec 10, 2009 24.33 24.52 24.02 24.14 16,369 -0.04(-0.17%)
Dec 09, 2009 23.88 24.57 23.23 24.18 29,585 +0.30(+1.26%)
Dec 08, 2009 23.58 23.89 23.46 23.88 16,388 +0.02(+0.08%)
Dec 07, 2009 23.46 23.88 23.34 23.86 21,852 +0.36(+1.53%)
Dec 04, 2009 23.22 23.50 23.01 23.50 11,143 +0.68(+2.98%)
Dec 03, 2009 23.30 23.38 22.73 22.82 14,211 -0.46(-1.98%)
Dec 02, 2009 22.85 23.36 22.82 23.28 21,423 +0.34(+1.48%)
Dec 01, 2009 22.84 23.00 22.66 22.94 40,531 +0.24(+1.06%)
Nov 30, 2009 22.51 22.70 22.47 22.70 35,420 +0.20(+0.89%)
Nov 27, 2009 22.53 22.95 22.50 22.50 15,507 -0.67(-2.89%)
Nov 25, 2009 23.13 23.47 23.06 23.17 9,566 +0.22(+0.96%)
Nov 24, 2009 23.00 23.00 22.82 22.95 41,126 -0.07(-0.30%)
Nov 23, 2009 23.05 23.32 22.86 23.02 23,612 +0.22(+0.96%)
Nov 20, 2009 22.67 22.83 22.60 22.80 15,187 +0.01(+0.04%)
Nov 19, 2009 22.66 22.92 22.55 22.79 17,810 -0.09(-0.39%)
Nov 18, 2009 23.00 23.00 22.71 22.88 7,602 -0.22(-0.95%)
Nov 17, 2009 23.04 23.29 22.59 23.10 16,119 +0.17(+0.74%)
Nov 16, 2009 22.40 22.97 22.34 22.93 20,313 +0.73(+3.29%)
Nov 13, 2009 22.01 22.35 22.00 22.20 13,679 +0.19(+0.86%)
Nov 12, 2009 22.43 23.04 22.00 22.01 27,363 -0.48(-2.13%)
Nov 11, 2009 22.37 22.57 22.10 22.49 8,113 +0.26(+1.17%)
Nov 10, 2009 22.74 22.94 22.05 22.23 22,103 -0.64(-2.80%)
Nov 09, 2009 23.47 23.47 22.63 22.87 26,285 -0.55(-2.35%)
Nov 06, 2009 23.11 23.49 22.97 23.42 9,751 +0.10(+0.43%)
Nov 05, 2009 22.93 23.53 22.66 23.32 23,321 +0.65(+2.87%)
Nov 04, 2009 22.70 22.82 22.07 22.67 23,847 +0.03(+0.13%)
Nov 03, 2009 22.13 22.64 22.10 22.64 19,090 +0.40(+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.