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 (%)
Dec 30, 2005 24.48 24.83 24.48 24.51 14,542 -0.10(-0.41%)
Dec 29, 2005 25.05 25.05 24.52 24.61 12,841 -0.31(-1.24%)
Dec 28, 2005 24.74 24.97 24.74 24.92 4,500 +0.12(+0.48%)
Dec 27, 2005 24.75 25.23 24.75 24.80 5,700 -0.11(-0.44%)
Dec 23, 2005 24.85 25.08 24.85 24.91 5,418 -0.12(-0.48%)
Dec 22, 2005 25.08 25.08 24.87 25.03 5,073 +0.18(+0.72%)
Dec 21, 2005 24.91 25.12 24.85 24.85 6,268 -0.13(-0.52%)
Dec 20, 2005 24.99 25.24 24.87 24.98 9,591 -0.28(-1.11%)
Dec 19, 2005 25.52 25.52 25.00 25.26 11,704 +0.07(+0.28%)
Dec 16, 2005 25.66 25.87 25.19 25.19 49,489 -0.41(-1.60%)
Dec 15, 2005 25.76 25.88 25.31 25.60 11,448 -0.02(-0.08%)
Dec 14, 2005 25.56 25.74 25.37 25.62 5,082 +0.22(+0.87%)
Dec 13, 2005 25.41 25.60 25.26 25.40 4,423 +0.01(+0.04%)
Dec 12, 2005 25.40 25.71 25.26 25.39 15,659 +0.15(+0.59%)
Dec 09, 2005 25.12 25.24 24.86 25.24 4,789 +0.33(+1.32%)
Dec 08, 2005 25.09 25.22 24.90 24.91 3,170 +0.00(+0.00%)
Dec 07, 2005 24.99 25.17 24.63 24.91 16,144 -0.10(-0.40%)
Dec 06, 2005 25.10 25.27 24.74 25.01 13,009 -0.17(-0.68%)
Dec 05, 2005 25.74 25.74 25.18 25.18 7,126 -0.51(-1.99%)
Dec 02, 2005 25.35 25.73 25.35 25.69 9,299 +0.25(+0.98%)
Dec 01, 2005 25.36 25.52 25.04 25.44 8,041 +0.21(+0.83%)
Nov 30, 2005 25.25 25.40 25.08 25.23 11,077 -0.15(-0.59%)
Nov 29, 2005 25.92 25.92 25.19 25.38 6,315 -0.44(-1.70%)
Nov 28, 2005 26.24 26.32 25.51 25.82 13,266 -0.30(-1.15%)
Nov 25, 2005 26.16 26.16 26.06 26.12 2,028 -0.05(-0.19%)
Nov 23, 2005 25.92 26.17 25.92 26.17 3,764 +0.16(+0.62%)
Nov 22, 2005 26.19 26.30 25.67 26.01 10,774 -0.17(-0.65%)
Nov 21, 2005 25.80 26.23 25.49 26.18 14,467 +0.38(+1.47%)
Nov 18, 2005 25.62 25.83 25.47 25.80 4,647 +0.41(+1.61%)
Nov 17, 2005 25.43 25.52 25.18 25.39 6,091 +0.22(+0.87%)
Nov 16, 2005 25.29 25.50 24.86 25.17 18,157 +0.03(+0.12%)
Nov 15, 2005 25.52 25.78 25.01 25.14 27,106 -0.28(-1.10%)
Nov 14, 2005 25.85 25.96 25.10 25.42 14,844 -0.46(-1.78%)
Nov 11, 2005 26.00 26.00 25.80 25.88 11,179 -0.11(-0.42%)
Nov 10, 2005 25.30 26.00 25.25 25.99 12,349 +0.64(+2.52%)
Nov 09, 2005 25.43 25.50 25.26 25.35 6,450 +0.10(+0.41%)
Nov 08, 2005 25.31 25.51 25.16 25.25 7,212 -0.31(-1.23%)
Nov 07, 2005 25.60 25.61 25.27 25.56 9,130 +0.10(+0.39%)
Nov 04, 2005 25.69 25.78 25.18 25.46 2,214 -0.12(-0.47%)
Nov 03, 2005 25.65 25.85 25.35 25.58 8,468 +0.08(+0.31%)
Nov 02, 2005 24.87 25.50 24.87 25.50 9,305 +0.64(+2.57%)
Nov 01, 2005 24.99 25.02 24.65 24.86 16,353 -0.13(-0.52%)
Oct 31, 2005 24.57 24.99 24.37 24.99 16,324 +0.30(+1.22%)
Oct 28, 2005 24.10 24.69 23.97 24.69 14,551 +0.84(+3.52%)
Oct 27, 2005 23.92 24.44 23.85 23.85 16,151 -0.18(-0.75%)
Oct 26, 2005 23.90 24.52 23.88 24.03 13,319 -0.12(-0.50%)
Oct 25, 2005 24.26 24.26 23.87 24.15 8,734 -0.35(-1.43%)
Oct 24, 2005 24.48 24.64 24.05 24.50 8,276 +0.09(+0.37%)
Oct 21, 2005 23.72 24.49 23.72 24.41 10,061 +0.75(+3.17%)
Oct 20, 2005 24.59 24.92 23.49 23.66 24,024 -1.29(-5.17%)
Oct 19, 2005 23.04 24.95 22.69 24.95 32,598 +1.95(+8.48%)
Oct 18, 2005 23.05 23.94 23.00 23.00 34,198 -0.39(-1.67%)
Oct 17, 2005 23.35 23.69 23.17 23.39 26,545 -0.27(-1.14%)
Oct 14, 2005 23.95 24.01 23.39 23.66 11,323 -0.01(-0.04%)
Oct 13, 2005 23.46 23.89 23.00 23.67 11,422 +0.67(+2.91%)
Oct 12, 2005 23.50 23.60 22.88 23.00 17,364 -0.51(-2.17%)
Oct 11, 2005 24.20 24.23 23.31 23.51 12,962 -0.47(-1.96%)
Oct 10, 2005 24.13 24.26 23.96 23.98 6,962 -0.21(-0.87%)
Oct 07, 2005 23.18 24.19 23.18 24.19 6,838 +0.94(+4.04%)
Oct 06, 2005 24.00 24.13 23.08 23.25 13,611 -0.76(-3.17%)
Oct 05, 2005 25.17 25.17 24.01 24.01 10,880 -0.89(-3.57%)
Oct 04, 2005 25.00 25.19 24.84 24.90 9,808 -0.10(-0.40%)
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.