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 (%)
Jun 30, 2009 21.70 21.90 21.67 21.69 16,188 +0.07(+0.32%)
Jun 29, 2009 21.44 22.06 21.13 21.62 30,204 -0.03(-0.14%)
Jun 26, 2009 20.33 21.87 20.12 21.65 176,703 +1.25(+6.13%)
Jun 25, 2009 20.37 20.47 20.14 20.40 16,448 +0.06(+0.29%)
Jun 24, 2009 20.66 20.80 20.07 20.34 23,686 -0.06(-0.29%)
Jun 23, 2009 20.69 20.83 20.40 20.40 10,399 -0.17(-0.83%)
Jun 22, 2009 20.73 20.80 20.40 20.57 15,656 -0.40(-1.91%)
Jun 19, 2009 21.35 21.35 20.72 20.97 36,394 -0.17(-0.80%)
Jun 18, 2009 21.01 21.31 20.88 21.14 6,795 +0.03(+0.14%)
Jun 17, 2009 20.65 21.58 20.65 21.11 13,564 +0.46(+2.23%)
Jun 16, 2009 20.92 20.99 20.61 20.65 12,405 +0.08(+0.39%)
Jun 15, 2009 21.11 21.48 20.50 20.57 21,352 -0.95(-4.41%)
Jun 12, 2009 21.40 21.66 21.15 21.52 10,568 -0.17(-0.78%)
Jun 11, 2009 21.42 21.77 21.13 21.69 12,701 +0.25(+1.17%)
Jun 10, 2009 21.17 21.79 20.76 21.44 35,614 +0.35(+1.66%)
Jun 09, 2009 21.65 21.99 21.09 21.09 31,802 -0.50(-2.32%)
Jun 08, 2009 20.73 22.00 20.69 21.59 25,663 -0.23(-1.05%)
Jun 05, 2009 22.06 22.11 21.64 21.82 13,415 -0.14(-0.64%)
Jun 04, 2009 21.96 22.23 21.84 21.96 19,681 -0.25(-1.13%)
Jun 03, 2009 22.16 22.47 21.92 22.21 17,271 -0.22(-0.98%)
Jun 02, 2009 21.93 22.48 21.75 22.43 29,067 +0.08(+0.36%)
Jun 01, 2009 21.20 22.63 21.20 22.35 57,251 +1.26(+5.97%)
May 29, 2009 20.40 21.09 20.12 21.09 102,300 +0.70(+3.43%)
May 28, 2009 20.41 20.45 19.81 20.39 23,763 +0.05(+0.25%)
May 27, 2009 20.46 20.75 20.33 20.34 20,110 -0.33(-1.60%)
May 26, 2009 19.82 20.69 19.77 20.67 29,560 +0.74(+3.71%)
May 22, 2009 19.97 20.28 19.84 19.93 30,452 +0.03(+0.15%)
May 21, 2009 19.68 20.12 19.54 19.90 50,039 -0.01(-0.05%)
May 20, 2009 20.50 20.72 19.78 19.91 34,229 -0.71(-3.44%)
May 19, 2009 19.87 20.76 19.59 20.62 28,883 +0.44(+2.18%)
May 18, 2009 19.50 20.28 19.50 20.18 32,350 +0.59(+3.01%)
May 15, 2009 19.78 19.81 19.50 19.59 16,558 -0.14(-0.71%)
May 14, 2009 19.46 19.92 19.46 19.73 18,811 +0.42(+2.18%)
May 13, 2009 19.69 19.86 19.31 19.31 17,172 -0.61(-3.06%)
May 12, 2009 19.98 20.06 19.75 19.92 12,588 -0.03(-0.15%)
May 11, 2009 20.19 20.38 19.90 19.95 16,065 -0.57(-2.78%)
May 08, 2009 20.20 20.52 19.82 20.52 15,338 +0.54(+2.70%)
May 07, 2009 20.70 20.70 19.72 19.98 34,292 -0.57(-2.77%)
May 06, 2009 20.97 20.97 20.35 20.55 26,248 -0.16(-0.77%)
May 05, 2009 20.87 20.98 20.45 20.71 18,400 -0.12(-0.58%)
May 04, 2009 20.75 20.87 20.53 20.83 16,331 +0.32(+1.56%)
May 01, 2009 20.71 21.00 20.51 20.51 12,474 -0.23(-1.11%)
Apr 30, 2009 20.95 21.33 20.60 20.74 10,005 -0.11(-0.53%)
Apr 29, 2009 20.52 20.87 20.46 20.85 7,323 +0.41(+2.01%)
Apr 28, 2009 20.11 20.69 20.11 20.44 7,545 +0.09(+0.44%)
Apr 27, 2009 20.36 20.98 20.23 20.35 23,624 -0.06(-0.29%)
Apr 24, 2009 20.37 20.76 20.21 20.41 16,895 +0.14(+0.69%)
Apr 23, 2009 20.80 20.80 20.25 20.27 10,954 -0.52(-2.50%)
Apr 22, 2009 21.00 21.31 20.65 20.79 11,557 -0.44(-2.07%)
Apr 21, 2009 20.43 21.24 20.33 21.23 15,427 +1.06(+5.26%)
Apr 20, 2009 20.82 20.82 20.16 20.17 15,922 -1.12(-5.26%)
Apr 17, 2009 21.44 21.72 20.75 21.29 13,618 -0.03(-0.14%)
Apr 16, 2009 20.59 21.38 20.26 21.32 11,640 +0.83(+4.05%)
Apr 15, 2009 20.27 20.92 20.25 20.49 11,994 +0.17(+0.84%)
Apr 14, 2009 21.35 21.35 20.31 20.32 15,544 -1.37(-6.32%)
Apr 13, 2009 21.39 21.99 21.05 21.69 8,138 -0.04(-0.18%)
Apr 09, 2009 21.02 21.79 20.80 21.73 19,289 +0.78(+3.72%)
Apr 08, 2009 20.61 20.95 20.53 20.95 7,270 +0.39(+1.90%)
Apr 07, 2009 20.74 21.45 20.55 20.56 12,535 -0.23(-1.11%)
Apr 06, 2009 21.24 21.36 20.54 20.79 14,088 -1.01(-4.63%)
Apr 03, 2009 21.41 21.80 20.89 21.80 11,590 +0.40(+1.87%)
Apr 02, 2009 20.57 21.66 20.57 21.40 25,444 +0.62(+2.98%)
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.