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 (%)
Jan 31, 2008 18.51 18.51 18.00 18.10 9,552 -0.23(-1.28%)
Jan 30, 2008 18.56 18.56 18.00 18.33 6,616 -0.09(-0.49%)
Jan 29, 2008 18.53 18.53 18.10 18.42 9,075 +0.13(+0.70%)
Jan 28, 2008 18.47 18.47 18.00 18.29 9,833 +0.17(+0.96%)
Jan 25, 2008 18.54 18.54 17.83 18.12 18,449 -0.01(-0.04%)
Jan 24, 2008 18.08 18.14 17.75 18.13 9,488 +0.38(+2.13%)
Jan 23, 2008 17.57 17.82 17.50 17.75 17,416 -0.06(-0.34%)
Jan 22, 2008 17.84 18.63 17.81 17.81 22,809 -0.64(-3.45%)
Jan 21, 2008 18.84 19.01 18.41 18.44 21,362 +0.00(+0.00%)
Jan 18, 2008 18.84 19.01 18.41 18.44 21,362 -0.02(-0.12%)
Jan 17, 2008 18.98 19.01 18.47 18.47 15,278 -0.63(-3.29%)
Jan 16, 2008 18.73 19.24 18.68 19.10 20,017 -0.01(-0.04%)
Jan 15, 2008 19.07 19.16 18.62 19.10 14,764 -0.17(-0.87%)
Jan 14, 2008 18.75 19.31 18.75 19.27 38,207 +0.48(+2.58%)
Jan 11, 2008 18.79 19.24 18.29 18.79 40,168 -0.30(-1.55%)
Jan 10, 2008 18.55 19.25 18.37 19.08 42,731 +0.27(+1.45%)
Jan 09, 2008 18.46 18.83 18.02 18.81 12,916 +0.59(+3.24%)
Jan 08, 2008 18.50 18.58 18.08 18.22 12,108 +0.08(+0.42%)
Jan 07, 2008 18.02 18.54 17.90 18.14 12,997 +0.06(+0.34%)
Jan 04, 2008 18.05 18.26 17.94 18.08 12,748 +0.14(+0.80%)
Jan 03, 2008 17.79 18.04 17.79 17.94 6,409 +0.03(+0.17%)
Jan 02, 2008 17.72 18.18 17.72 17.91 12,731 +0.05(+0.25%)
Jan 01, 2008 17.90 18.12 17.74 17.86 0 +0.00(+0.00%)
Dec 31, 2007 17.90 18.12 17.74 17.86 18,638 +0.09(+0.51%)
Dec 28, 2007 18.26 18.32 17.52 17.77 32,709 -0.28(-1.55%)
Dec 27, 2007 17.76 18.16 17.76 18.05 17,960 +0.16(+0.89%)
Dec 26, 2007 18.25 18.28 17.82 17.89 11,784 -0.40(-2.20%)
Dec 24, 2007 18.14 18.29 18.13 18.29 6,480 +0.30(+1.68%)
Dec 21, 2007 18.07 18.23 17.75 17.99 14,571 +0.14(+0.81%)
Dec 20, 2007 18.09 18.09 17.79 17.85 6,654 +0.11(+0.60%)
Dec 19, 2007 18.29 18.29 17.71 17.74 16,822 -0.35(-1.93%)
Dec 18, 2007 18.44 18.44 18.03 18.09 8,574 +0.00(+0.00%)
Dec 17, 2007 18.42 18.42 18.09 18.09 5,963 -0.22(-1.20%)
Dec 14, 2007 18.34 18.57 18.30 18.31 9,406 +0.02(+0.12%)
Dec 13, 2007 18.39 18.39 18.19 18.29 5,735 +0.08(+0.46%)
Dec 12, 2007 18.69 18.69 18.19 18.20 11,187 -0.15(-0.83%)
Dec 11, 2007 18.49 18.49 18.35 18.35 2,886 +0.04(+0.21%)
Dec 10, 2007 18.47 18.47 18.23 18.32 5,295 +0.08(+0.46%)
Dec 07, 2007 18.57 18.64 18.22 18.23 21,960 -0.33(-1.80%)
Dec 06, 2007 18.27 18.60 18.19 18.57 10,918 +0.16(+0.86%)
Dec 05, 2007 18.55 18.63 18.14 18.41 14,134 -0.14(-0.74%)
Dec 04, 2007 18.55 18.65 18.53 18.54 6,303 +0.00(+0.00%)
Dec 03, 2007 18.59 18.85 18.51 18.54 6,426 +0.12(+0.66%)
Nov 30, 2007 19.01 19.01 18.42 18.42 11,083 -0.18(-0.98%)
Nov 29, 2007 19.04 19.04 18.57 18.60 6,699 -0.33(-1.76%)
Nov 28, 2007 18.64 18.94 18.64 18.94 8,952 +0.35(+1.88%)
Nov 27, 2007 18.91 18.91 18.30 18.59 19,831 +0.07(+0.37%)
Nov 26, 2007 18.71 19.06 18.34 18.52 16,574 +0.03(+0.16%)
Nov 23, 2007 18.67 18.67 18.45 18.49 4,659 +0.14(+0.74%)
Nov 21, 2007 18.66 18.94 18.35 18.35 12,247 -0.27(-1.42%)
Nov 20, 2007 18.62 18.69 18.22 18.62 12,013 +0.20(+1.07%)
Nov 19, 2007 18.22 18.50 18.20 18.42 11,302 -0.05(-0.29%)
Nov 16, 2007 18.39 18.59 18.39 18.47 8,518 -0.07(-0.37%)
Nov 15, 2007 18.55 18.79 18.38 18.54 14,624 +0.16(+0.87%)
Nov 14, 2007 18.71 18.71 17.73 18.38 17,660 -0.10(-0.53%)
Nov 13, 2007 18.63 18.63 18.38 18.48 8,278 +0.07(+0.37%)
Nov 12, 2007 18.68 18.75 18.24 18.41 4,571 -0.07(-0.37%)
Nov 09, 2007 18.61 18.61 18.38 18.48 8,237 -0.02(-0.08%)
Nov 08, 2007 18.80 18.80 18.38 18.50 5,149 -0.01(-0.04%)
Nov 07, 2007 18.59 18.67 16.97 18.51 15,653 +0.11(+0.58%)
Nov 06, 2007 18.87 18.87 18.18 18.40 12,863 -0.30(-1.62%)
Nov 05, 2007 18.66 18.79 18.52 18.70 11,133 +0.26(+1.40%)
Nov 02, 2007 18.44 18.48 18.38 18.44 2,360 -0.11(-0.61%)
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.