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 30, 2011 27.35 27.48 27.00 27.13 12,953 -0.26(-0.95%)
Dec 29, 2011 27.41 27.46 27.15 27.39 20,839 +0.17(+0.62%)
Dec 28, 2011 28.18 28.18 27.20 27.22 22,472 -0.78(-2.79%)
Dec 27, 2011 28.46 28.46 27.82 28.00 15,842 -0.54(-1.89%)
Dec 23, 2011 28.50 28.78 28.45 28.54 16,249 -0.23(-0.80%)
Dec 21, 2011 28.71 28.95 28.30 28.77 12,351 -0.01(-0.03%)
Dec 20, 2011 27.50 28.86 27.50 28.78 21,371 +1.44(+5.27%)
Dec 19, 2011 28.41 28.41 27.34 27.34 11,919 -0.78(-2.77%)
Dec 16, 2011 28.07 28.39 27.07 28.12 36,322 +0.29(+1.04%)
Dec 15, 2011 27.96 27.96 27.53 27.83 13,662 +0.33(+1.20%)
Dec 14, 2011 26.90 27.58 26.70 27.50 25,935 +0.56(+2.08%)
Dec 13, 2011 27.63 27.70 26.92 26.94 18,818 -0.34(-1.25%)
Dec 12, 2011 27.50 27.50 27.15 27.28 12,944 -0.41(-1.48%)
Dec 09, 2011 27.54 27.85 27.54 27.69 29,043 +0.18(+0.65%)
Dec 08, 2011 27.85 27.87 27.45 27.51 28,273 -0.50(-1.79%)
Dec 07, 2011 28.47 28.50 27.84 28.01 26,585 -0.60(-2.10%)
Dec 06, 2011 28.32 29.01 28.17 28.61 29,258 +0.23(+0.81%)
Dec 05, 2011 27.78 28.38 27.59 28.38 18,580 +1.01(+3.69%)
Dec 02, 2011 27.87 27.87 27.30 27.37 11,127 -0.02(-0.07%)
Dec 01, 2011 28.74 28.74 27.37 27.39 25,535 -1.61(-5.55%)
Nov 30, 2011 27.77 29.10 27.73 29.00 79,931 +1.39(+5.03%)
Nov 29, 2011 27.34 27.74 27.13 27.61 12,530 +0.02(+0.07%)
Nov 28, 2011 27.60 27.60 27.35 27.59 29,125 +0.73(+2.72%)
Nov 25, 2011 26.77 27.00 26.77 26.86 5,031 +0.02(+0.07%)
Nov 23, 2011 27.02 27.32 26.68 26.84 23,044 -0.23(-0.85%)
Nov 22, 2011 27.26 27.41 27.00 27.07 19,043 -0.08(-0.29%)
Nov 21, 2011 27.06 27.36 26.85 27.15 10,676 -0.11(-0.40%)
Nov 18, 2011 27.17 27.49 27.00 27.26 29,736 +0.14(+0.52%)
Nov 17, 2011 27.08 27.67 27.02 27.12 12,977 -0.14(-0.51%)
Nov 16, 2011 27.27 27.75 27.26 27.26 26,079 -0.42(-1.52%)
Nov 15, 2011 27.04 27.68 27.03 27.68 15,155 +0.38(+1.39%)
Nov 14, 2011 27.50 27.74 27.08 27.30 12,421 -0.43(-1.55%)
Nov 11, 2011 27.51 27.75 27.43 27.73 21,871 +0.23(+0.84%)
Nov 10, 2011 27.29 27.50 26.91 27.50 24,639 +0.44(+1.63%)
Nov 09, 2011 27.09 27.28 26.89 27.06 48,303 -0.25(-0.92%)
Nov 08, 2011 26.63 27.41 26.38 27.31 21,743 +0.74(+2.79%)
Nov 07, 2011 27.49 27.49 26.27 26.57 7,652 -0.53(-1.96%)
Nov 04, 2011 27.28 27.28 26.82 27.10 7,534 -0.29(-1.06%)
Nov 03, 2011 26.51 27.47 26.32 27.39 21,013 +0.92(+3.48%)
Nov 02, 2011 26.36 26.57 26.24 26.47 17,265 +0.59(+2.28%)
Nov 01, 2011 26.00 26.75 25.82 25.88 35,958 -0.86(-3.22%)
Oct 31, 2011 26.85 27.23 26.65 26.74 17,253 -0.26(-0.96%)
Oct 28, 2011 27.58 27.62 26.92 27.00 32,280 -0.60(-2.17%)
Oct 27, 2011 26.72 27.70 26.43 27.60 54,601 +1.22(+4.62%)
Oct 26, 2011 26.44 26.78 25.65 26.38 27,721 +0.31(+1.19%)
Oct 25, 2011 26.45 26.66 25.98 26.07 30,193 -0.46(-1.73%)
Oct 24, 2011 26.17 26.53 26.02 26.53 26,542 +0.36(+1.38%)
Oct 21, 2011 26.19 26.31 25.94 26.17 33,709 +0.38(+1.47%)
Oct 20, 2011 25.58 25.87 25.53 25.79 16,756 +0.00(+0.00%)
Oct 19, 2011 26.01 26.29 25.79 25.79 24,177 -0.18(-0.69%)
Oct 18, 2011 25.73 26.13 25.55 25.97 29,259 +0.39(+1.52%)
Oct 17, 2011 26.71 26.71 25.56 25.58 33,807 -1.27(-4.73%)
Oct 14, 2011 26.96 26.96 26.56 26.85 27,420 +0.05(+0.19%)
Oct 13, 2011 26.90 27.07 26.50 26.80 22,695 -0.18(-0.67%)
Oct 12, 2011 27.06 27.16 26.78 26.98 28,254 -0.16(-0.59%)
Oct 11, 2011 26.63 27.20 26.49 27.14 24,275 +0.27(+1.00%)
Oct 10, 2011 26.58 26.87 26.41 26.87 23,907 +0.65(+2.48%)
Oct 07, 2011 26.42 26.57 25.94 26.22 31,670 -0.27(-1.02%)
Oct 06, 2011 26.48 26.53 25.46 26.49 29,524 -0.10(-0.38%)
Oct 05, 2011 26.45 26.60 25.46 26.59 28,577 -0.03(-0.11%)
Oct 04, 2011 24.76 26.81 24.76 26.62 48,412 +1.86(+7.51%)
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.