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 (%)
Nov 28, 2003 28.93 29.07 28.93 29.07 999 +0.20(+0.69%)
Nov 26, 2003 28.55 29.33 28.55 28.87 8,767 +0.11(+0.38%)
Nov 25, 2003 28.56 29.48 28.56 28.76 10,604 -0.33(-1.13%)
Nov 24, 2003 29.05 29.55 28.56 29.09 19,610 +0.48(+1.68%)
Nov 21, 2003 29.00 29.00 28.56 28.61 3,004 -0.09(-0.31%)
Nov 20, 2003 28.51 29.20 28.51 28.70 10,573 -0.07(-0.24%)
Nov 19, 2003 29.05 29.63 28.69 28.77 4,742 -0.18(-0.62%)
Nov 18, 2003 28.77 29.62 28.71 28.95 11,844 +0.25(+0.87%)
Nov 17, 2003 28.51 29.12 28.43 28.70 9,208 -0.43(-1.48%)
Nov 14, 2003 29.59 29.59 28.81 29.13 6,414 -0.37(-1.25%)
Nov 13, 2003 29.60 29.60 28.70 29.50 3,605 -0.10(-0.34%)
Nov 12, 2003 29.50 29.60 29.15 29.60 7,875 +0.22(+0.75%)
Nov 11, 2003 29.74 29.74 28.65 29.38 3,875 +0.09(+0.31%)
Nov 10, 2003 29.98 29.98 28.39 29.29 4,470 -0.23(-0.78%)
Nov 07, 2003 29.80 30.00 29.35 29.52 4,570 -0.28(-0.94%)
Nov 06, 2003 29.12 29.85 29.10 29.80 4,849 -0.20(-0.67%)
Nov 05, 2003 28.00 30.00 28.00 30.00 8,801 +0.15(+0.50%)
Nov 04, 2003 29.79 29.89 29.07 29.85 3,075 -0.04(-0.13%)
Nov 03, 2003 29.16 29.89 28.81 29.89 2,981 +0.21(+0.71%)
Oct 31, 2003 28.54 29.73 28.54 29.68 4,300 +0.47(+1.61%)
Oct 30, 2003 29.49 29.21 29.21 29.21 1,800 -0.28(-0.95%)
Oct 29, 2003 28.28 29.49 28.06 29.49 11,771 +0.49(+1.69%)
Oct 28, 2003 27.90 29.00 27.90 29.00 5,500 +1.27(+4.58%)
Oct 27, 2003 28.00 28.69 27.27 27.73 4,900 -0.24(-0.86%)
Oct 24, 2003 27.85 28.03 27.56 27.97 8,100 -0.63(-2.20%)
Oct 23, 2003 27.74 28.76 27.73 28.60 1,500 +0.49(+1.74%)
Oct 22, 2003 28.16 29.15 27.83 28.11 9,500 -0.89(-3.07%)
Oct 21, 2003 29.23 29.23 29.00 29.00 900 +0.24(+0.83%)
Oct 20, 2003 29.02 29.25 28.76 28.76 1,900 -0.25(-0.86%)
Oct 17, 2003 29.71 29.71 29.00 29.01 4,564 -0.19(-0.65%)
Oct 16, 2003 29.29 29.22 29.20 29.20 700 -0.09(-0.31%)
Oct 15, 2003 29.50 29.81 28.55 29.29 5,300 -0.21(-0.71%)
Oct 14, 2003 29.12 29.89 28.44 29.50 3,968 +0.28(+0.96%)
Oct 13, 2003 28.04 29.26 28.04 29.22 2,400 +1.35(+4.84%)
Oct 10, 2003 28.37 28.38 27.84 27.87 3,952 -0.50(-1.76%)
Oct 09, 2003 29.57 29.89 28.37 28.37 5,430 -0.90(-3.07%)
Oct 08, 2003 29.34 29.65 29.26 29.27 3,168 -0.58(-1.94%)
Oct 07, 2003 28.79 29.85 28.79 29.85 9,200 +0.47(+1.60%)
Oct 06, 2003 28.23 29.38 28.23 29.38 6,600 +0.63(+2.19%)
Oct 03, 2003 29.00 29.00 27.77 28.75 4,800 +1.61(+5.93%)
Oct 02, 2003 27.70 28.90 27.03 27.14 10,716 -0.76(-2.72%)
Oct 01, 2003 27.11 27.90 26.96 27.90 4,009 +1.03(+3.83%)
Sep 30, 2003 27.30 27.74 26.87 26.87 7,489 -0.01(-0.04%)
Sep 29, 2003 27.25 27.81 26.81 26.88 5,321 -0.10(-0.37%)
Sep 26, 2003 27.21 28.18 26.92 26.98 10,307 -0.22(-0.81%)
Sep 25, 2003 29.35 29.76 27.20 27.20 7,600 -2.20(-7.49%)
Sep 24, 2003 29.62 30.25 29.40 29.40 6,600 -0.02(-0.06%)
Sep 23, 2003 30.25 30.25 29.30 29.42 6,200 -0.98(-3.22%)
Sep 22, 2003 29.18 30.40 29.15 30.40 9,363 +0.40(+1.33%)
Sep 19, 2003 30.40 30.41 29.25 30.00 8,522 +0.15(+0.50%)
Sep 18, 2003 29.50 30.10 29.07 29.85 5,267 +0.04(+0.13%)
Sep 17, 2003 30.10 30.39 29.50 29.81 5,620 +0.30(+1.01%)
Sep 16, 2003 29.86 30.25 29.25 29.51 22,500 +0.11(+0.38%)
Sep 15, 2003 29.50 30.00 29.00 29.40 10,000 +0.09(+0.31%)
Sep 12, 2003 29.00 29.74 28.77 29.31 4,100 -0.03(-0.10%)
Sep 11, 2003 29.73 29.74 29.10 29.34 12,400 -0.29(-0.98%)
Sep 10, 2003 29.04 29.74 28.18 29.63 11,600 +0.32(+1.09%)
Sep 09, 2003 28.91 29.31 28.91 29.31 2,100 +0.11(+0.38%)
Sep 08, 2003 28.68 29.33 28.68 29.20 7,800 +0.36(+1.25%)
Sep 05, 2003 28.59 29.30 28.05 28.84 4,400 +0.17(+0.59%)
Sep 04, 2003 28.38 29.14 28.01 28.67 3,000 +0.00(+0.00%)
Sep 03, 2003 29.43 29.70 28.66 28.67 6,100 -1.12(-3.76%)
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.