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 (%)
Oct 31, 2013 32.50 32.71 32.03 32.05 0 -0.45(-1.38%)
Oct 30, 2013 32.83 32.90 32.50 32.50 14,173 -0.39(-1.19%)
Oct 29, 2013 32.84 32.90 32.54 32.89 0 +0.09(+0.27%)
Oct 28, 2013 32.74 32.97 32.55 32.80 0 +0.17(+0.52%)
Oct 25, 2013 32.67 32.71 32.04 32.63 0 +0.10(+0.31%)
Oct 24, 2013 32.59 32.72 32.02 32.53 33,076 +0.05(+0.15%)
Oct 23, 2013 32.32 32.93 32.32 32.48 0 +0.12(+0.37%)
Oct 22, 2013 32.43 32.64 32.23 32.36 25,368 +0.13(+0.40%)
Oct 21, 2013 32.49 32.49 32.12 32.23 20,444 -0.22(-0.68%)
Oct 18, 2013 32.42 32.45 31.84 32.45 30,023 +0.40(+1.25%)
Oct 17, 2013 31.38 32.40 31.16 32.05 22,277 +0.70(+2.23%)
Oct 16, 2013 31.11 31.50 30.82 31.35 93,051 +0.23(+0.74%)
Oct 15, 2013 31.69 31.69 31.07 31.12 19,648 -0.69(-2.17%)
Oct 14, 2013 32.09 32.18 31.48 31.81 19,631 -0.38(-1.18%)
Oct 11, 2013 31.32 32.20 31.27 32.19 0 +0.72(+2.29%)
Oct 10, 2013 31.62 31.73 31.18 31.47 24,512 +0.35(+1.12%)
Oct 09, 2013 31.53 31.75 31.12 31.12 100,012 -0.23(-0.73%)
Oct 08, 2013 31.11 31.49 30.88 31.35 47,426 +0.15(+0.48%)
Oct 07, 2013 30.86 31.40 30.68 31.20 0 +0.11(+0.35%)
Oct 04, 2013 31.04 31.30 31.02 31.09 0 -0.03(-0.10%)
Oct 03, 2013 31.42 31.56 31.01 31.12 0 -0.25(-0.80%)
Oct 02, 2013 32.00 32.00 31.34 31.37 15,896 -0.91(-2.82%)
Oct 01, 2013 32.11 32.43 31.86 32.28 39,068 +0.12(+0.37%)
Sep 30, 2013 31.98 32.16 31.84 32.16 0 +0.18(+0.56%)
Sep 27, 2013 31.73 32.01 31.71 31.98 0 +0.02(+0.06%)
Sep 26, 2013 31.95 32.00 31.71 31.96 9,936 +0.16(+0.50%)
Sep 25, 2013 32.43 32.43 31.61 31.80 23,326 -0.50(-1.55%)
Sep 24, 2013 32.12 32.45 31.99 32.30 21,202 +0.30(+0.94%)
Sep 23, 2013 31.54 32.11 31.49 32.00 25,579 +0.33(+1.04%)
Sep 20, 2013 31.42 31.82 31.15 31.67 0 +0.24(+0.76%)
Sep 19, 2013 31.48 31.48 31.07 31.43 0 +0.02(+0.06%)
Sep 18, 2013 30.90 31.44 30.70 31.41 0 +0.55(+1.78%)
Sep 17, 2013 30.72 31.09 30.44 30.86 0 +0.27(+0.88%)
Sep 16, 2013 31.29 31.38 30.34 30.59 0 -0.45(-1.45%)
Sep 13, 2013 30.98 31.20 30.77 31.04 0 +0.21(+0.68%)
Sep 12, 2013 31.00 31.12 30.59 30.83 0 -0.25(-0.80%)
Sep 11, 2013 31.28 31.56 30.95 31.08 0 -0.15(-0.48%)
Sep 10, 2013 30.88 31.36 30.62 31.23 21,110 +0.38(+1.23%)
Sep 09, 2013 30.60 30.91 30.38 30.85 0 +0.43(+1.41%)
Sep 06, 2013 30.61 30.87 30.29 30.42 0 -0.09(-0.29%)
Sep 05, 2013 30.95 30.95 30.40 30.51 0 -0.34(-1.10%)
Sep 04, 2013 30.64 31.01 30.53 30.85 0 +0.26(+0.85%)
Sep 03, 2013 30.73 30.78 30.41 30.59 0 +0.13(+0.43%)
Aug 30, 2013 30.89 31.11 30.37 30.46 0 -0.55(-1.77%)
Aug 29, 2013 30.75 31.05 30.50 31.01 22,059 +0.26(+0.85%)
Aug 28, 2013 30.64 30.96 30.57 30.75 0 -0.06(-0.19%)
Aug 27, 2013 30.79 31.01 30.61 30.81 32,975 -0.23(-0.74%)
Aug 26, 2013 31.56 31.56 30.65 31.04 0 -0.52(-1.65%)
Aug 23, 2013 31.50 31.57 31.32 31.56 0 +0.18(+0.57%)
Aug 22, 2013 30.95 31.50 30.95 31.38 25,976 +0.34(+1.10%)
Aug 21, 2013 31.07 31.50 30.82 31.04 0 -0.04(-0.13%)
Aug 20, 2013 30.80 31.14 30.58 31.08 107,865 +0.24(+0.78%)
Aug 19, 2013 30.78 30.95 30.28 30.84 70,243 +0.22(+0.72%)
Aug 16, 2013 30.08 30.83 30.05 30.62 0 +0.42(+1.39%)
Aug 15, 2013 30.58 31.00 30.14 30.20 33,755 -0.53(-1.72%)
Aug 14, 2013 30.87 30.96 30.49 30.73 30,393 -0.13(-0.42%)
Aug 13, 2013 30.95 31.00 30.25 30.86 39,063 +0.82(+2.73%)
Aug 12, 2013 29.50 30.08 29.50 30.04 13,029 +0.23(+0.77%)
Aug 09, 2013 30.06 30.06 29.70 29.81 8,134 -0.29(-0.96%)
Aug 08, 2013 30.01 30.13 29.76 30.10 8,301 +0.29(+0.97%)
Aug 07, 2013 29.89 30.07 29.77 29.81 14,073 -0.05(-0.17%)
Aug 06, 2013 30.03 30.07 29.85 29.86 10,631 -0.13(-0.43%)
Aug 05, 2013 29.97 30.65 29.85 29.99 29,587 -0.09(-0.30%)
Aug 02, 2013 30.12 30.37 29.87 30.08 19,744 -0.13(-0.43%)
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.