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 (%)
Apr 30, 2012 28.50 28.51 27.74 27.75 17,869 -0.75(-2.63%)
Apr 27, 2012 28.39 28.53 28.36 28.50 8,523 +0.07(+0.25%)
Apr 26, 2012 28.37 28.52 28.18 28.43 6,114 +0.05(+0.18%)
Apr 25, 2012 28.34 28.52 28.08 28.38 14,196 +0.23(+0.82%)
Apr 24, 2012 27.15 28.17 27.15 28.15 23,688 +0.99(+3.65%)
Apr 23, 2012 27.33 27.45 27.07 27.16 16,915 -0.57(-2.06%)
Apr 20, 2012 27.93 28.12 27.32 27.73 24,800 +0.26(+0.95%)
Apr 19, 2012 27.91 28.06 27.46 27.47 11,198 -0.31(-1.12%)
Apr 18, 2012 27.93 28.10 27.67 27.78 27,639 -0.23(-0.82%)
Apr 17, 2012 27.92 28.18 27.85 28.01 16,649 +0.17(+0.61%)
Apr 16, 2012 27.37 27.92 27.37 27.84 10,174 +0.52(+1.90%)
Apr 13, 2012 27.49 27.67 27.25 27.32 17,703 -0.34(-1.23%)
Apr 12, 2012 27.67 27.94 27.40 27.66 20,999 +0.09(+0.33%)
Apr 11, 2012 27.43 27.60 27.40 27.57 14,865 +0.43(+1.58%)
Apr 10, 2012 27.52 27.52 26.86 27.14 19,469 -0.41(-1.49%)
Apr 09, 2012 27.78 28.00 27.28 27.55 27,672 -0.68(-2.41%)
Apr 05, 2012 28.05 28.25 28.00 28.23 11,506 +0.11(+0.39%)
Apr 04, 2012 28.20 28.27 28.06 28.12 11,438 -0.24(-0.85%)
Apr 03, 2012 28.63 28.67 28.34 28.36 9,237 -0.24(-0.84%)
Apr 02, 2012 28.32 28.63 28.12 28.60 31,143 +0.31(+1.10%)
Mar 30, 2012 28.54 28.65 28.18 28.29 16,310 -0.14(-0.49%)
Mar 29, 2012 28.37 28.51 28.15 28.43 7,693 +0.06(+0.21%)
Mar 28, 2012 29.36 29.36 28.15 28.37 18,203 -0.78(-2.68%)
Mar 27, 2012 29.71 29.99 29.15 29.15 22,980 -0.40(-1.35%)
Mar 26, 2012 28.75 29.63 28.52 29.55 19,141 +1.11(+3.90%)
Mar 23, 2012 28.25 28.52 28.00 28.44 21,286 +0.19(+0.67%)
Mar 22, 2012 27.75 28.60 27.75 28.25 24,215 +0.32(+1.15%)
Mar 21, 2012 28.39 28.45 27.90 27.93 22,191 -0.38(-1.34%)
Mar 20, 2012 28.56 28.86 28.28 28.31 27,400 -0.31(-1.08%)
Mar 19, 2012 28.62 29.68 28.31 28.62 32,913 -0.01(-0.03%)
Mar 16, 2012 28.41 28.68 28.00 28.63 51,255 +0.32(+1.13%)
Mar 15, 2012 28.61 28.92 28.00 28.31 28,255 -0.03(-0.11%)
Mar 14, 2012 29.63 29.67 28.24 28.34 60,176 -1.48(-4.96%)
Mar 13, 2012 29.39 29.82 28.93 29.82 31,102 +0.74(+2.54%)
Mar 12, 2012 28.91 29.33 28.70 29.08 12,749 -0.04(-0.14%)
Mar 09, 2012 28.50 29.23 28.40 29.12 28,022 +0.52(+1.82%)
Mar 08, 2012 28.62 28.62 28.12 28.60 12,125 +0.24(+0.85%)
Mar 07, 2012 28.41 28.42 27.95 28.36 22,862 +0.10(+0.35%)
Mar 06, 2012 29.90 29.93 28.10 28.26 28,852 -2.06(-6.79%)
Mar 05, 2012 27.76 30.54 27.76 30.32 78,131 +2.63(+9.50%)
Mar 02, 2012 28.78 28.85 27.51 27.69 30,818 -1.09(-3.79%)
Mar 01, 2012 28.74 29.66 28.74 28.78 37,266 -0.04(-0.14%)
Feb 29, 2012 29.50 29.50 28.76 28.82 24,324 -0.50(-1.71%)
Feb 28, 2012 30.06 30.06 29.11 29.32 50,229 -1.06(-3.49%)
Feb 27, 2012 30.85 30.85 30.21 30.38 8,115 -0.54(-1.75%)
Feb 24, 2012 31.22 31.29 30.73 30.92 8,657 -0.22(-0.71%)
Feb 23, 2012 30.55 31.14 30.52 31.14 7,681 +0.64(+2.10%)
Feb 22, 2012 30.98 31.30 30.48 30.50 9,172 -0.49(-1.58%)
Feb 21, 2012 31.35 31.53 30.72 30.99 27,820 -0.35(-1.12%)
Feb 17, 2012 31.26 31.86 30.68 31.34 31,741 +0.24(+0.77%)
Feb 16, 2012 30.52 31.20 30.52 31.10 17,021 +0.67(+2.20%)
Feb 15, 2012 30.38 31.06 30.03 30.43 21,075 +0.01(+0.03%)
Feb 14, 2012 30.09 30.50 29.84 30.42 29,787 +0.07(+0.23%)
Feb 13, 2012 30.66 30.66 30.25 30.35 22,355 +0.07(+0.23%)
Feb 10, 2012 30.43 30.72 30.20 30.28 10,797 -0.51(-1.66%)
Feb 09, 2012 31.48 31.48 30.57 30.79 17,858 -0.79(-2.50%)
Feb 08, 2012 31.29 31.65 31.10 31.58 14,303 +0.47(+1.51%)
Feb 07, 2012 31.00 31.37 30.90 31.11 18,301 -0.10(-0.32%)
Feb 06, 2012 31.46 31.62 30.60 31.21 30,911 -0.29(-0.92%)
Feb 03, 2012 32.20 32.20 31.18 31.50 47,662 -0.19(-0.60%)
Feb 02, 2012 31.86 32.41 31.46 31.69 53,916 -0.34(-1.06%)
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.