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 (%)
Apr 30, 2010 23.93 23.98 23.57 23.69 21,410 -0.30(-1.25%)
Apr 29, 2010 23.47 24.00 23.28 23.99 14,185 +0.64(+2.74%)
Apr 28, 2010 23.40 23.48 23.16 23.35 9,227 +0.03(+0.13%)
Apr 27, 2010 23.77 23.88 23.18 23.32 13,864 -0.58(-2.43%)
Apr 26, 2010 23.85 23.91 23.77 23.90 6,780 -0.05(-0.21%)
Apr 23, 2010 23.87 23.95 23.57 23.95 7,634 +0.02(+0.08%)
Apr 22, 2010 23.51 23.93 23.51 23.93 3,935 +0.19(+0.80%)
Apr 21, 2010 23.81 23.81 23.58 23.74 3,532 -0.11(-0.46%)
Apr 20, 2010 23.40 23.88 23.40 23.85 5,899 +0.49(+2.10%)
Apr 19, 2010 23.33 23.73 23.33 23.36 7,029 -0.14(-0.60%)
Apr 16, 2010 23.51 23.56 23.16 23.50 13,572 -0.01(-0.04%)
Apr 15, 2010 23.06 23.51 23.03 23.51 11,078 -0.08(-0.34%)
Apr 14, 2010 23.21 23.65 23.04 23.59 13,749 +0.44(+1.90%)
Apr 13, 2010 22.98 23.23 22.98 23.15 8,379 +0.20(+0.87%)
Apr 12, 2010 23.12 23.50 22.95 22.95 17,651 -0.23(-0.99%)
Apr 09, 2010 23.39 23.71 23.18 23.18 18,885 -0.28(-1.19%)
Apr 08, 2010 23.50 23.73 23.34 23.46 7,919 -0.16(-0.68%)
Apr 07, 2010 23.31 23.66 23.31 23.62 12,154 +0.21(+0.90%)
Apr 06, 2010 23.29 23.54 23.26 23.41 8,360 -0.03(-0.13%)
Apr 05, 2010 23.11 23.44 22.98 23.44 15,263 +0.33(+1.43%)
Apr 01, 2010 23.34 23.11 23.11 23.11 13,600 -0.16(-0.69%)
Mar 31, 2010 23.73 23.86 23.26 23.27 34,426 -0.62(-2.60%)
Mar 30, 2010 23.93 24.09 23.70 23.89 10,783 -0.08(-0.33%)
Mar 29, 2010 23.80 24.02 23.62 23.97 20,321 +0.11(+0.46%)
Mar 26, 2010 24.36 24.38 23.70 23.86 20,605 -0.06(-0.25%)
Mar 25, 2010 24.30 24.36 23.85 23.92 11,935 -0.33(-1.36%)
Mar 24, 2010 24.60 24.63 24.25 24.25 7,632 -0.55(-2.22%)
Mar 23, 2010 24.43 24.92 24.31 24.80 11,568 +0.30(+1.22%)
Mar 22, 2010 24.27 24.57 23.85 24.50 16,461 -0.07(-0.28%)
Mar 19, 2010 24.06 24.63 23.80 24.57 47,211 +0.65(+2.72%)
Mar 18, 2010 23.66 23.93 23.59 23.92 9,200 +0.16(+0.67%)
Mar 17, 2010 24.03 24.28 23.71 23.76 13,869 -0.29(-1.21%)
Mar 16, 2010 24.05 24.05 23.65 24.05 6,597 +0.11(+0.46%)
Mar 15, 2010 23.88 24.04 23.80 23.94 6,045 -0.05(-0.21%)
Mar 12, 2010 24.04 24.05 23.48 23.99 10,023 -0.07(-0.29%)
Mar 11, 2010 23.93 24.12 23.77 24.06 12,049 -0.06(-0.25%)
Mar 10, 2010 24.15 24.15 23.88 24.12 8,636 -0.10(-0.41%)
Mar 09, 2010 23.89 24.22 23.83 24.22 19,634 +0.16(+0.67%)
Mar 08, 2010 24.10 24.25 23.79 24.06 9,765 -0.12(-0.50%)
Mar 05, 2010 24.08 24.59 23.65 24.18 39,779 +0.16(+0.67%)
Mar 04, 2010 23.31 24.20 22.76 24.02 36,273 +0.79(+3.40%)
Mar 03, 2010 23.84 23.84 23.06 23.23 15,505 -0.63(-2.64%)
Mar 02, 2010 23.12 23.90 22.52 23.86 35,326 +1.37(+6.09%)
Mar 01, 2010 22.60 22.96 22.38 22.49 18,527 -0.02(-0.09%)
Feb 26, 2010 23.15 23.30 22.30 22.51 19,510 -0.69(-2.97%)
Feb 25, 2010 23.20 23.20 23.02 23.20 13,964 -0.39(-1.65%)
Feb 24, 2010 23.55 23.70 23.38 23.59 10,432 +0.16(+0.68%)
Feb 23, 2010 23.33 23.65 23.33 23.43 21,459 +0.13(+0.56%)
Feb 22, 2010 22.92 23.31 22.88 23.30 14,154 +0.34(+1.48%)
Feb 19, 2010 22.98 23.21 22.81 22.96 14,977 -0.02(-0.09%)
Feb 18, 2010 22.57 22.98 22.31 22.98 11,454 +0.29(+1.28%)
Feb 17, 2010 22.40 22.74 22.34 22.69 14,952 +0.34(+1.52%)
Feb 16, 2010 22.28 22.40 22.12 22.35 19,369 -0.18(-0.80%)
Feb 12, 2010 22.10 22.53 22.53 22.53 17,300 +0.18(+0.81%)
Feb 11, 2010 22.07 22.42 21.97 22.35 13,015 +0.14(+0.63%)
Feb 10, 2010 21.69 22.47 21.58 22.21 18,104 +0.36(+1.65%)
Feb 09, 2010 21.88 21.88 21.57 21.85 16,204 +0.24(+1.11%)
Feb 08, 2010 21.68 22.09 21.57 21.61 18,733 -0.19(-0.87%)
Feb 05, 2010 21.74 21.93 21.57 21.80 19,636 +0.05(+0.23%)
Feb 04, 2010 22.03 22.24 21.75 21.75 35,001 -0.30(-1.36%)
Feb 03, 2010 22.21 22.29 22.05 22.05 15,355 -0.19(-0.85%)
Feb 02, 2010 22.64 22.64 22.16 22.24 32,548 +0.06(+0.27%)
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.