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 (%)
Nov 30, 2012 31.15 31.31 30.48 30.84 44,317 -0.34(-1.09%)
Nov 29, 2012 30.96 31.18 30.67 31.18 9,564 +0.24(+0.78%)
Nov 28, 2012 30.96 31.09 30.61 30.94 20,086 +0.13(+0.42%)
Nov 27, 2012 30.82 31.00 30.67 30.81 29,346 +0.12(+0.39%)
Nov 26, 2012 30.29 31.09 30.29 30.69 18,981 +0.07(+0.23%)
Nov 23, 2012 30.00 30.71 29.50 30.62 29,349 +0.57(+1.90%)
Nov 21, 2012 30.17 30.43 29.31 30.05 16,744 -0.19(-0.63%)
Nov 20, 2012 29.70 30.28 29.22 30.24 23,564 +0.40(+1.34%)
Nov 19, 2012 28.73 29.86 28.58 29.84 22,642 +1.10(+3.83%)
Nov 16, 2012 28.97 29.14 28.36 28.74 50,007 -0.33(-1.14%)
Nov 15, 2012 28.51 29.56 28.50 29.07 18,683 +0.56(+1.96%)
Nov 14, 2012 29.76 29.99 28.51 28.51 14,720 -1.17(-3.94%)
Nov 13, 2012 29.29 30.39 29.29 29.68 31,880 +0.38(+1.30%)
Nov 12, 2012 29.18 29.47 28.81 29.30 10,315 +0.37(+1.28%)
Nov 09, 2012 28.61 29.75 28.53 28.93 44,231 +0.35(+1.22%)
Nov 08, 2012 29.70 29.75 28.56 28.58 16,089 -0.97(-3.28%)
Nov 07, 2012 30.48 30.48 29.52 29.55 22,908 -1.15(-3.75%)
Nov 06, 2012 30.70 30.75 30.17 30.70 18,397 +0.28(+0.92%)
Nov 05, 2012 30.32 30.55 30.24 30.42 7,618 +0.19(+0.63%)
Nov 02, 2012 31.10 31.14 30.15 30.23 47,686 -0.78(-2.52%)
Nov 01, 2012 30.74 31.13 30.61 31.01 20,756 +0.38(+1.24%)
Oct 31, 2012 30.74 30.97 30.25 30.63 26,085 -0.04(-0.13%)
Oct 26, 2012 30.83 30.67 30.67 30.67 18,100 -0.08(-0.26%)
Oct 25, 2012 30.55 30.75 30.26 30.75 6,658 +0.48(+1.59%)
Oct 24, 2012 30.26 30.49 30.04 30.27 7,183 -0.17(-0.56%)
Oct 23, 2012 30.33 30.74 29.80 30.44 33,204 -0.25(-0.81%)
Oct 19, 2012 31.02 31.45 30.50 30.69 40,695 -0.37(-1.19%)
Oct 18, 2012 31.89 31.89 31.05 31.06 8,538 -0.76(-2.39%)
Oct 17, 2012 31.85 31.93 31.53 31.82 4,148 +0.08(+0.25%)
Oct 16, 2012 32.24 32.24 31.50 31.74 32,923 -0.27(-0.84%)
Oct 15, 2012 31.80 32.20 31.79 32.01 10,694 +0.36(+1.14%)
Oct 12, 2012 32.00 32.00 31.59 31.65 6,203 -0.34(-1.06%)
Oct 11, 2012 31.79 32.17 31.54 31.99 9,636 +0.30(+0.95%)
Oct 10, 2012 31.47 31.82 31.15 31.69 9,657 +0.35(+1.12%)
Oct 09, 2012 31.76 31.92 31.32 31.34 9,579 -0.30(-0.95%)
Oct 08, 2012 31.75 31.86 31.27 31.64 28,021 -0.16(-0.50%)
Oct 05, 2012 31.78 31.99 31.67 31.80 16,310 +0.14(+0.44%)
Oct 04, 2012 31.54 31.73 31.29 31.66 9,419 +0.31(+0.99%)
Oct 03, 2012 31.51 31.64 31.25 31.35 14,658 -0.16(-0.51%)
Oct 02, 2012 31.89 31.89 31.23 31.51 36,519 -0.24(-0.76%)
Oct 01, 2012 31.87 31.97 31.57 31.75 13,999 -0.15(-0.47%)
Sep 28, 2012 31.82 32.06 31.71 31.90 12,442 -0.10(-0.31%)
Sep 27, 2012 32.25 32.25 31.77 32.00 15,583 +0.02(+0.06%)
Sep 26, 2012 31.49 32.31 31.37 31.98 52,460 +0.64(+2.04%)
Sep 25, 2012 31.62 31.70 31.34 31.34 20,045 -0.31(-0.98%)
Sep 24, 2012 31.39 31.94 31.20 31.65 47,012 +0.30(+0.96%)
Sep 21, 2012 31.78 31.97 31.29 31.35 65,854 +0.01(+0.03%)
Sep 20, 2012 31.12 31.52 30.95 31.34 10,633 +0.16(+0.51%)
Sep 19, 2012 31.62 31.86 31.15 31.18 18,620 -0.38(-1.20%)
Sep 18, 2012 31.42 31.71 31.02 31.56 30,867 +0.23(+0.73%)
Sep 17, 2012 31.46 31.46 31.09 31.33 10,528 +0.08(+0.26%)
Sep 14, 2012 31.24 31.65 30.97 31.25 27,932 +0.03(+0.10%)
Sep 13, 2012 30.99 31.23 30.75 31.22 20,837 +0.31(+1.00%)
Sep 12, 2012 30.84 31.00 30.74 30.91 9,663 +0.23(+0.75%)
Sep 11, 2012 30.89 31.08 30.45 30.68 57,176 -0.22(-0.71%)
Sep 10, 2012 30.88 31.23 30.83 30.90 12,432 -0.05(-0.16%)
Sep 07, 2012 31.19 31.55 30.81 30.95 28,393 -0.27(-0.86%)
Sep 06, 2012 30.95 31.43 30.90 31.22 20,974 +0.30(+0.97%)
Sep 05, 2012 30.94 31.24 30.69 30.92 18,821 -0.12(-0.39%)
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.