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 28, 2013 28.75 28.91 28.50 28.70 308,576 -0.05(-0.17%)
Jun 27, 2013 28.88 28.95 28.65 28.75 0 +0.07(+0.24%)
Jun 26, 2013 29.01 29.01 28.48 28.68 0 -0.06(-0.21%)
Jun 25, 2013 28.85 28.88 28.31 28.74 0 +0.04(+0.14%)
Jun 24, 2013 28.13 28.74 28.09 28.70 0 +0.36(+1.27%)
Jun 21, 2013 28.40 28.73 27.77 28.34 240,655 +0.09(+0.32%)
Jun 20, 2013 28.74 28.83 28.12 28.25 0 -0.57(-1.98%)
Jun 19, 2013 29.39 29.43 28.81 28.82 0 -0.50(-1.71%)
Jun 18, 2013 29.34 29.40 29.15 29.32 0 +0.11(+0.38%)
Jun 17, 2013 28.74 29.44 28.66 29.21 0 +0.87(+3.07%)
Jun 14, 2013 28.51 28.74 28.18 28.34 0 -0.21(-0.74%)
Jun 13, 2013 28.15 28.68 28.00 28.55 41,186 +0.23(+0.81%)
Jun 12, 2013 28.26 28.39 28.17 28.32 19,626 +0.14(+0.50%)
Jun 11, 2013 28.28 28.44 28.12 28.18 17,925 -0.32(-1.12%)
Jun 10, 2013 28.50 28.50 28.26 28.50 0 +0.14(+0.49%)
Jun 07, 2013 28.56 28.56 28.18 28.36 0 -0.18(-0.63%)
Jun 06, 2013 28.54 28.59 28.29 28.54 22,069 +0.04(+0.14%)
Jun 05, 2013 28.62 28.64 28.09 28.50 0 -0.09(-0.31%)
Jun 04, 2013 28.97 29.03 28.36 28.59 0 -0.34(-1.18%)
Jun 03, 2013 28.47 29.05 28.47 28.93 44,099 +0.56(+1.97%)
May 31, 2013 28.58 28.89 28.17 28.37 26,144 -0.44(-1.53%)
May 30, 2013 28.71 28.87 28.52 28.81 13,893 +0.03(+0.10%)
May 29, 2013 29.17 29.25 28.53 28.78 30,551 -0.46(-1.57%)
May 28, 2013 29.23 29.39 28.90 29.24 33,747 +0.41(+1.42%)
May 24, 2013 28.70 29.21 28.65 28.83 0 -0.10(-0.35%)
May 23, 2013 28.65 29.17 28.65 28.93 0 +0.03(+0.10%)
May 22, 2013 29.19 29.25 28.69 28.90 0 -0.26(-0.89%)
May 21, 2013 28.96 29.25 28.96 29.16 0 +0.12(+0.41%)
May 20, 2013 29.05 29.05 28.81 29.04 0 +0.01(+0.03%)
May 17, 2013 28.69 29.05 28.52 29.03 0 +0.40(+1.40%)
May 16, 2013 28.82 28.93 28.55 28.63 26,682 -0.23(-0.80%)
May 15, 2013 28.60 28.94 28.60 28.86 0 +0.06(+0.21%)
May 13, 2013 28.70 28.83 28.62 28.80 0 +0.06(+0.21%)
May 10, 2013 28.76 28.91 28.62 28.74 0 +0.05(+0.17%)
May 09, 2013 28.93 28.93 28.65 28.69 0 +0.02(+0.07%)
May 08, 2013 28.92 28.93 28.57 28.67 0 -0.26(-0.90%)
May 07, 2013 28.62 28.95 28.52 28.93 0 +0.37(+1.30%)
May 06, 2013 28.59 28.67 28.41 28.56 0 -0.12(-0.42%)
May 03, 2013 28.26 28.72 28.26 28.68 0 +0.47(+1.67%)
May 02, 2013 28.33 28.33 27.80 28.21 0 +0.06(+0.21%)
May 01, 2013 28.32 28.44 28.14 28.15 0 -0.33(-1.16%)
Apr 30, 2013 28.38 28.57 28.19 28.48 0 +0.28(+0.99%)
Apr 29, 2013 28.24 28.46 28.17 28.20 14,167 +0.05(+0.18%)
Apr 26, 2013 28.38 28.53 28.04 28.15 34,298 -0.25(-0.88%)
Apr 25, 2013 28.46 28.59 28.26 28.40 14,815 +0.00(+0.00%)
Apr 24, 2013 28.36 28.59 28.26 28.40 15,845 -0.04(-0.14%)
Apr 23, 2013 28.41 28.45 28.23 28.44 24,328 +0.21(+0.74%)
Apr 22, 2013 29.06 29.13 28.14 28.23 34,797 -0.77(-2.66%)
Apr 19, 2013 28.51 29.07 28.41 29.00 74,274 +0.51(+1.79%)
Apr 18, 2013 27.99 28.59 27.94 28.49 34,514 +0.46(+1.64%)
Apr 17, 2013 28.12 28.42 27.81 28.03 26,152 -0.19(-0.67%)
Apr 16, 2013 28.10 28.26 27.89 28.22 28,509 +0.41(+1.47%)
Apr 15, 2013 28.54 28.80 27.75 27.81 41,150 -0.91(-3.17%)
Apr 12, 2013 28.69 28.92 28.59 28.72 17,293 -0.13(-0.45%)
Apr 11, 2013 28.63 28.96 28.52 28.85 31,815 -0.05(-0.17%)
Apr 10, 2013 28.70 28.98 28.60 28.90 31,890 +0.23(+0.80%)
Apr 09, 2013 28.55 28.95 28.38 28.67 46,956 +0.10(+0.35%)
Apr 08, 2013 28.55 28.61 28.33 28.57 19,250 +0.18(+0.63%)
Apr 05, 2013 28.30 28.52 28.30 28.39 23,012 -0.13(-0.46%)
Apr 04, 2013 28.33 28.54 28.08 28.52 19,583 +0.22(+0.78%)
Apr 03, 2013 28.62 28.74 28.17 28.30 62,422 -0.20(-0.70%)
Apr 02, 2013 28.86 29.17 28.44 28.50 30,514 -0.16(-0.56%)
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.