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, 2010 21.08 21.46 20.95 21.02 9,486 +0.00(+0.00%)
Jun 29, 2010 21.00 21.27 20.94 21.02 22,263 -0.35(-1.64%)
Jun 25, 2010 20.92 21.49 20.92 21.37 107,096 +0.49(+2.35%)
Jun 24, 2010 20.84 21.13 20.80 20.88 7,803 -0.05(-0.24%)
Jun 23, 2010 20.90 21.29 20.82 20.93 6,610 +0.06(+0.29%)
Jun 22, 2010 21.48 21.81 20.85 20.87 12,704 -0.47(-2.20%)
Jun 21, 2010 21.86 21.86 21.26 21.34 10,010 -0.29(-1.34%)
Jun 18, 2010 21.46 21.65 21.20 21.63 34,147 +0.32(+1.50%)
Jun 17, 2010 21.37 21.46 21.04 21.31 13,427 +0.05(+0.24%)
Jun 16, 2010 21.11 21.55 20.99 21.26 9,869 +0.01(+0.05%)
Jun 15, 2010 20.73 21.27 20.50 21.25 24,067 +0.75(+3.66%)
Jun 14, 2010 21.40 21.40 20.46 20.50 17,443 -0.67(-3.16%)
Jun 11, 2010 20.50 21.21 20.50 21.17 15,986 +0.23(+1.10%)
Jun 10, 2010 20.07 20.94 20.07 20.94 40,406 +0.86(+4.28%)
Jun 09, 2010 20.29 20.29 20.00 20.08 14,351 -0.11(-0.54%)
Jun 08, 2010 20.21 20.36 20.05 20.19 22,344 +0.16(+0.80%)
Jun 07, 2010 20.35 20.82 20.03 20.03 29,851 -0.27(-1.33%)
Jun 04, 2010 20.99 21.10 20.28 20.30 19,110 -0.94(-4.43%)
Jun 03, 2010 21.34 21.66 21.17 21.24 20,510 -0.25(-1.16%)
Jun 02, 2010 20.76 21.50 20.73 21.49 17,640 +0.95(+4.63%)
Jun 01, 2010 20.60 21.50 20.54 20.54 26,546 -0.26(-1.25%)
May 28, 2010 21.63 21.78 20.74 20.80 34,521 -0.83(-3.84%)
May 27, 2010 21.40 21.66 21.19 21.63 18,004 +0.62(+2.95%)
May 26, 2010 21.04 21.51 21.00 21.01 26,237 +0.02(+0.10%)
May 25, 2010 20.78 21.25 20.57 20.99 16,834 -0.18(-0.85%)
May 24, 2010 21.28 21.69 21.10 21.17 17,977 -0.26(-1.21%)
May 21, 2010 21.10 21.56 21.07 21.43 33,389 +0.07(+0.33%)
May 20, 2010 21.53 21.85 21.36 21.36 28,005 -0.72(-3.26%)
May 19, 2010 22.03 22.45 22.03 22.08 17,863 -0.18(-0.81%)
May 18, 2010 22.87 22.89 22.25 22.26 14,247 -0.51(-2.24%)
May 17, 2010 22.26 23.34 22.26 22.77 47,258 +0.13(+0.57%)
May 14, 2010 22.48 22.71 22.30 22.64 13,508 -0.18(-0.79%)
May 13, 2010 22.37 22.94 22.24 22.82 13,617 +0.29(+1.29%)
May 12, 2010 22.20 22.83 22.08 22.53 38,362 +0.33(+1.49%)
May 11, 2010 21.96 22.39 21.70 22.20 16,132 +0.40(+1.83%)
May 10, 2010 21.78 22.15 21.72 21.80 50,520 +0.41(+1.92%)
May 07, 2010 21.99 22.36 21.24 21.39 48,326 -0.52(-2.37%)
May 06, 2010 22.92 23.18 21.63 21.91 21,703 -1.02(-4.45%)
May 05, 2010 23.60 23.80 22.89 22.93 19,412 -0.78(-3.29%)
May 04, 2010 23.89 24.19 23.47 23.71 15,615 -0.56(-2.31%)
May 03, 2010 23.73 24.28 23.50 24.27 17,723 +0.58(+2.45%)
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%)
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.