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, 2008 23.06 23.74 23.05 23.61 0 +0.68(+2.97%)
Dec 30, 2008 23.14 23.14 22.65 22.93 38,348 +0.04(+0.17%)
Dec 29, 2008 23.05 23.05 22.65 22.89 50,539 -0.28(-1.21%)
Dec 26, 2008 23.00 23.24 22.83 23.17 12,038 +0.17(+0.74%)
Dec 24, 2008 23.25 23.33 22.89 23.00 11,255 -0.27(-1.16%)
Dec 23, 2008 23.14 23.45 22.54 23.27 19,194 +0.18(+0.78%)
Dec 22, 2008 23.97 24.02 22.54 23.09 39,299 -1.18(-4.86%)
Dec 19, 2008 24.98 24.98 23.30 24.27 63,487 +0.08(+0.33%)
Dec 18, 2008 24.26 24.47 23.75 24.19 17,270 +0.03(+0.12%)
Dec 17, 2008 24.32 24.33 23.41 24.16 12,199 -0.32(-1.31%)
Dec 16, 2008 23.33 24.50 22.57 24.48 32,412 +1.54(+6.71%)
Dec 15, 2008 23.90 24.01 22.53 22.94 16,651 -0.91(-3.82%)
Dec 12, 2008 22.87 23.85 22.51 23.85 18,651 +0.66(+2.85%)
Dec 11, 2008 23.14 23.92 23.09 23.19 29,064 -0.24(-1.02%)
Dec 10, 2008 23.29 23.77 22.86 23.43 13,177 +0.21(+0.90%)
Dec 09, 2008 23.73 24.35 23.17 23.22 14,397 -1.01(-4.17%)
Dec 08, 2008 23.65 24.38 23.09 24.23 26,223 +1.09(+4.71%)
Dec 05, 2008 22.04 23.15 21.20 23.14 30,618 +1.07(+4.85%)
Dec 04, 2008 22.93 23.22 22.03 22.07 16,013 -0.96(-4.17%)
Dec 03, 2008 22.11 23.67 22.10 23.03 25,317 +0.23(+1.01%)
Dec 02, 2008 21.93 23.09 21.75 22.80 31,278 +1.13(+5.21%)
Dec 01, 2008 24.51 24.60 21.50 21.67 25,448 -3.27(-13.11%)
Nov 28, 2008 23.63 25.94 23.63 24.94 24,505 +1.00(+4.18%)
Nov 26, 2008 22.08 23.95 22.02 23.94 41,647 +1.53(+6.83%)
Nov 25, 2008 23.54 23.75 21.98 22.41 27,432 -1.15(-4.88%)
Nov 24, 2008 20.90 23.74 20.89 23.56 59,833 +2.96(+14.37%)
Nov 21, 2008 21.04 21.04 19.26 20.60 69,073 -0.38(-1.81%)
Nov 20, 2008 21.74 22.32 20.74 20.98 48,782 -0.89(-4.07%)
Nov 19, 2008 22.60 22.72 21.87 21.87 20,735 -0.84(-3.70%)
Nov 18, 2008 23.02 23.93 22.14 22.71 31,357 -0.92(-3.89%)
Nov 17, 2008 22.63 23.84 22.07 23.63 19,846 +0.81(+3.55%)
Nov 14, 2008 23.44 23.80 22.48 22.82 17,522 -0.87(-3.67%)
Nov 13, 2008 22.19 23.93 21.87 23.69 36,473 +1.71(+7.78%)
Nov 12, 2008 22.78 23.32 21.97 21.98 30,533 -1.02(-4.43%)
Nov 11, 2008 23.19 23.88 22.81 23.00 32,548 -0.42(-1.79%)
Nov 10, 2008 24.64 25.00 23.22 23.42 22,622 -1.24(-5.03%)
Nov 07, 2008 24.13 25.11 23.74 24.66 10,085 +0.45(+1.86%)
Nov 06, 2008 24.90 25.82 24.21 24.21 14,665 -0.98(-3.89%)
Nov 05, 2008 25.89 26.39 25.13 25.19 13,391 -0.87(-3.34%)
Nov 04, 2008 26.51 26.51 25.33 26.06 12,070 +0.25(+0.97%)
Nov 03, 2008 25.56 26.99 25.32 25.81 23,892 -0.69(-2.60%)
Oct 31, 2008 25.16 26.92 24.89 26.50 28,794 +1.20(+4.74%)
Oct 30, 2008 25.00 25.40 24.00 25.30 11,234 +0.75(+3.05%)
Oct 29, 2008 24.93 24.93 23.53 24.55 20,289 -0.43(-1.72%)
Oct 28, 2008 22.90 25.40 22.65 24.98 25,837 +2.23(+9.80%)
Oct 27, 2008 22.96 23.20 22.27 22.75 25,486 -0.52(-2.23%)
Oct 24, 2008 22.24 23.53 22.03 23.27 16,979 +0.16(+0.69%)
Oct 23, 2008 24.18 24.63 22.40 23.11 45,311 -1.00(-4.15%)
Oct 22, 2008 24.37 24.91 24.05 24.11 10,013 -0.90(-3.60%)
Oct 21, 2008 25.16 25.50 24.66 25.01 19,252 -0.44(-1.73%)
Oct 20, 2008 24.16 25.62 24.00 25.45 24,277 +1.52(+6.35%)
Oct 17, 2008 24.71 25.59 22.94 23.93 52,950 -1.89(-7.32%)
Oct 16, 2008 23.38 25.83 22.00 25.82 44,655 +2.20(+9.31%)
Oct 15, 2008 24.37 25.35 23.45 23.62 13,436 -1.02(-4.14%)
Oct 14, 2008 26.27 26.27 23.96 24.64 36,723 -1.48(-5.67%)
Oct 13, 2008 24.10 26.12 23.51 26.12 44,814 +3.14(+13.66%)
Oct 10, 2008 21.08 24.85 21.08 22.98 57,802 +1.23(+5.66%)
Oct 09, 2008 23.64 23.80 21.75 21.75 41,032 -1.62(-6.93%)
Oct 08, 2008 24.06 24.43 22.94 23.37 35,226 -1.31(-5.31%)
Oct 07, 2008 25.55 26.28 24.55 24.68 27,617 -0.80(-3.14%)
Oct 06, 2008 26.31 27.00 24.50 25.48 35,689 -1.18(-4.43%)
Oct 03, 2008 27.52 27.52 26.32 26.66 39,785 -0.50(-1.84%)
Oct 02, 2008 27.64 27.64 25.76 27.16 29,095 +0.25(+0.93%)
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.