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 (%)
Dec 31, 2003 27.80 28.00 27.60 27.65 10,400 -0.34(-1.21%)
Dec 30, 2003 27.78 28.10 27.78 27.99 6,607 +0.20(+0.72%)
Dec 29, 2003 27.99 28.10 27.51 27.79 10,987 +0.24(+0.87%)
Dec 26, 2003 27.71 27.93 27.55 27.55 2,597 +0.00(+0.00%)
Dec 24, 2003 27.76 27.76 27.50 27.55 4,144 -0.20(-0.72%)
Dec 23, 2003 27.75 27.95 27.50 27.75 3,650 -0.17(-0.61%)
Dec 22, 2003 27.80 28.11 27.58 27.92 3,494 -0.11(-0.39%)
Dec 19, 2003 28.82 28.82 27.75 28.03 4,910 -0.21(-0.74%)
Dec 18, 2003 28.06 28.48 27.54 28.24 5,105 +0.44(+1.58%)
Dec 17, 2003 27.64 27.98 27.59 27.80 8,199 +0.17(+0.61%)
Dec 16, 2003 27.53 27.79 27.53 27.63 7,602 -0.27(-0.96%)
Dec 15, 2003 28.25 29.00 27.65 27.90 27,438 -0.43(-1.52%)
Dec 12, 2003 28.33 28.33 28.05 28.33 8,363 +0.13(+0.46%)
Dec 11, 2003 28.08 28.22 28.01 28.20 4,700 +0.01(+0.04%)
Dec 10, 2003 27.61 28.25 27.60 28.19 7,820 +0.54(+1.95%)
Dec 09, 2003 27.61 28.34 27.61 27.65 6,339 -0.60(-2.12%)
Dec 08, 2003 27.95 28.39 27.80 28.25 5,719 +0.03(+0.11%)
Dec 05, 2003 28.16 28.39 28.00 28.22 2,435 +0.06(+0.21%)
Dec 04, 2003 28.40 28.70 28.13 28.16 11,105 -0.22(-0.78%)
Dec 03, 2003 29.27 29.27 28.38 28.38 8,764 -0.38(-1.32%)
Dec 02, 2003 28.61 29.50 28.61 28.76 7,227 -0.27(-0.93%)
Dec 01, 2003 29.07 30.25 29.00 29.03 12,663 -0.04(-0.14%)
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%)
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.