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 (%)
May 24, 2011 19.84 19.85 19.51 19.56 16,843 -0.18(-0.89%)
May 23, 2011 19.81 20.01 19.73 19.73 21,245 -0.19(-0.96%)
May 20, 2011 19.91 20.12 19.91 19.93 17,159 -0.10(-0.52%)
May 19, 2011 20.18 20.18 20.00 20.03 15,462 -0.09(-0.44%)
May 18, 2011 19.96 20.12 19.93 20.12 15,271 +0.16(+0.80%)
May 17, 2011 19.92 20.14 19.85 19.96 14,544 -0.04(-0.20%)
May 16, 2011 20.08 20.26 19.97 20.00 14,681 -0.18(-0.87%)
May 13, 2011 20.35 20.38 20.16 20.17 9,257 -0.22(-1.09%)
May 12, 2011 19.98 20.40 19.98 20.40 25,896 +0.29(+1.47%)
May 11, 2011 20.63 20.63 20.09 20.10 18,700 -0.53(-2.55%)
May 10, 2011 20.05 20.71 19.97 20.63 25,278 +0.62(+3.11%)
May 09, 2011 19.76 20.07 19.76 20.01 8,584 +0.20(+1.01%)
May 06, 2011 20.14 20.16 19.74 19.81 10,426 -0.02(-0.12%)
May 05, 2011 19.83 20.17 19.74 19.83 17,135 -0.06(-0.28%)
May 04, 2011 20.10 20.18 19.89 19.89 16,848 -0.21(-1.03%)
May 03, 2011 20.24 20.43 20.09 20.09 8,696 -0.14(-0.71%)
May 02, 2011 20.36 20.63 20.01 20.24 12,385 -0.26(-1.28%)
Apr 29, 2011 20.56 20.59 20.50 20.50 14,738 -0.08(-0.39%)
Apr 28, 2011 20.44 20.62 20.34 20.58 10,258 +0.15(+0.74%)
Apr 27, 2011 20.34 20.43 20.30 20.43 10,188 +0.12(+0.59%)
Apr 26, 2011 20.08 20.32 20.03 20.31 18,368 +0.32(+1.59%)
Apr 25, 2011 20.09 20.09 19.88 19.99 8,234 -0.14(-0.67%)
Apr 21, 2011 20.09 20.12 19.95 20.12 9,197 +0.18(+0.88%)
Apr 20, 2011 20.05 20.05 19.74 19.95 26,629 +0.13(+0.64%)
Apr 19, 2011 20.02 20.02 19.63 19.82 16,061 -0.10(-0.52%)
Apr 18, 2011 19.95 20.10 19.91 19.93 10,852 -0.20(-0.99%)
Apr 15, 2011 20.08 20.22 19.96 20.12 21,474 +0.00(+0.00%)
Apr 14, 2011 19.91 20.12 19.91 20.12 11,801 +0.21(+1.08%)
Apr 13, 2011 20.99 20.99 19.91 19.91 25,684 -0.01(-0.04%)
Apr 12, 2011 19.99 20.33 19.92 19.92 22,148 -0.11(-0.56%)
Apr 11, 2011 20.05 20.27 19.93 20.03 18,543 -0.02(-0.12%)
Apr 08, 2011 20.65 20.70 20.01 20.05 15,905 -0.44(-2.14%)
Apr 07, 2011 21.14 21.14 20.48 20.49 10,249 -0.35(-1.68%)
Apr 06, 2011 21.18 21.18 20.67 20.84 14,320 -0.33(-1.54%)
Apr 05, 2011 21.12 21.18 21.07 21.17 6,786 -0.05(-0.23%)
Apr 04, 2011 21.06 21.22 20.90 21.22 9,755 +0.17(+0.79%)
Apr 01, 2011 21.02 21.10 20.97 21.05 7,289 +0.06(+0.30%)
Mar 31, 2011 21.04 21.09 20.56 20.99 33,918 -0.10(-0.49%)
Mar 30, 2011 21.09 21.10 20.46 21.09 22,551 +0.42(+2.04%)
Mar 29, 2011 20.01 20.67 20.01 20.67 16,872 +0.72(+3.59%)
Mar 28, 2011 20.32 20.52 19.92 19.95 17,756 -0.30(-1.49%)
Mar 25, 2011 20.20 20.56 20.04 20.25 15,236 +0.02(+0.12%)
Mar 24, 2011 20.34 20.34 20.16 20.23 10,370 -0.09(-0.43%)
Mar 23, 2011 20.26 20.41 20.21 20.32 16,012 -0.01(-0.04%)
Mar 22, 2011 20.18 20.50 20.08 20.32 30,408 +0.09(+0.43%)
Mar 21, 2011 20.11 20.24 19.97 20.24 16,457 +0.41(+2.09%)
Mar 18, 2011 19.11 19.82 19.11 19.82 62,189 +0.77(+4.06%)
Mar 17, 2011 19.21 19.21 18.93 19.05 15,094 +0.17(+0.89%)
Mar 16, 2011 19.23 19.28 18.53 18.88 77,147 -0.32(-1.66%)
Mar 15, 2011 19.81 19.81 19.13 19.20 17,144 -0.14(-0.70%)
Mar 14, 2011 19.32 19.46 19.28 19.34 11,307 -0.02(-0.08%)
Mar 11, 2011 19.32 19.58 19.32 19.35 16,000 +0.00(+0.00%)
Mar 10, 2011 19.73 19.87 19.34 19.35 24,198 -0.59(-2.96%)
Mar 09, 2011 19.68 19.97 19.66 19.94 10,356 +0.30(+1.52%)
Mar 08, 2011 19.32 19.77 19.32 19.64 16,742 +0.32(+1.67%)
Mar 07, 2011 19.80 19.80 19.29 19.32 16,971 -0.34(-1.74%)
Mar 04, 2011 19.88 19.88 19.60 19.66 11,145 -0.29(-1.48%)
Mar 03, 2011 19.87 20.06 19.70 19.96 24,792 +0.20(+1.01%)
Mar 02, 2011 19.76 19.93 19.63 19.76 20,007 +0.08(+0.40%)
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.