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 (%)
Feb 28, 2005 25.62 25.90 25.09 25.49 12,420 -0.29(-1.12%)
Feb 25, 2005 25.67 25.86 25.60 25.78 6,512 +0.06(+0.23%)
Feb 24, 2005 25.67 25.95 25.58 25.72 8,783 -0.04(-0.16%)
Feb 23, 2005 25.60 25.84 25.60 25.76 5,003 +0.06(+0.23%)
Feb 22, 2005 25.85 25.85 25.70 25.70 7,170 -0.12(-0.46%)
Feb 18, 2005 26.23 26.23 25.71 25.82 17,082 -0.04(-0.15%)
Feb 17, 2005 26.13 26.69 25.86 25.86 10,156 -0.64(-2.42%)
Feb 16, 2005 26.06 26.75 26.06 26.50 9,159 +0.00(+0.00%)
Feb 15, 2005 26.35 26.50 25.90 26.50 16,714 +0.50(+1.92%)
Feb 14, 2005 26.28 26.75 25.69 26.00 19,076 -0.50(-1.89%)
Feb 11, 2005 26.00 26.50 26.00 26.50 9,131 +0.45(+1.73%)
Feb 10, 2005 26.23 26.25 25.95 26.05 9,451 +0.14(+0.54%)
Feb 09, 2005 26.60 26.60 25.76 25.91 9,356 -0.57(-2.15%)
Feb 08, 2005 26.34 26.55 26.33 26.48 1,277 +0.07(+0.27%)
Feb 07, 2005 26.16 26.70 26.16 26.41 3,836 -0.15(-0.56%)
Feb 04, 2005 25.83 26.69 25.83 26.56 14,571 +0.32(+1.22%)
Feb 03, 2005 26.25 26.25 25.90 26.24 4,325 +0.03(+0.11%)
Feb 02, 2005 26.19 26.54 26.02 26.21 5,906 -0.09(-0.34%)
Feb 01, 2005 26.18 26.53 26.18 26.30 3,838 -0.37(-1.39%)
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%)
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.