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 (%)
May 31, 2005 18.85 19.19 18.80 18.96 17,548 -0.08(-0.40%)
May 27, 2005 19.04 19.04 18.66 19.04 8,551 +0.16(+0.84%)
May 26, 2005 19.12 19.12 18.72 18.88 17,605 -0.02(-0.12%)
May 25, 2005 19.25 19.25 18.86 18.90 14,688 -0.49(-2.54%)
May 24, 2005 19.13 19.54 18.95 19.39 35,234 +0.45(+2.36%)
May 23, 2005 18.66 19.10 18.57 18.94 14,372 +0.31(+1.67%)
May 20, 2005 18.25 18.67 18.22 18.63 18,779 -0.01(-0.04%)
May 19, 2005 18.84 19.23 18.31 18.64 28,996 -0.45(-2.38%)
May 18, 2005 18.94 19.20 18.72 19.10 25,732 +0.38(+2.02%)
May 17, 2005 18.44 18.96 18.29 18.72 21,726 +0.39(+2.15%)
May 16, 2005 17.83 18.38 17.79 18.32 18,283 +0.59(+3.33%)
May 13, 2005 17.90 18.04 17.50 17.73 13,585 +0.10(+0.56%)
May 12, 2005 18.44 18.44 17.57 17.63 17,035 -0.70(-3.84%)
May 11, 2005 18.26 18.44 18.19 18.34 12,858 -0.02(-0.12%)
May 10, 2005 18.63 18.84 18.28 18.36 14,807 -0.74(-3.89%)
May 09, 2005 18.82 19.10 18.82 19.10 10,128 +0.12(+0.64%)
May 06, 2005 18.81 18.98 18.66 18.98 5,839 +0.28(+1.50%)
May 05, 2005 18.34 18.78 18.19 18.70 17,336 +0.38(+2.07%)
May 04, 2005 18.30 18.44 18.00 18.32 14,956 -0.21(-1.14%)
May 03, 2005 18.47 18.90 18.47 18.54 17,087 +0.03(+0.16%)
May 02, 2005 18.00 18.51 18.00 18.51 18,939 +0.49(+2.73%)
Apr 29, 2005 17.63 18.08 17.62 18.01 17,172 +0.50(+2.86%)
Apr 28, 2005 17.65 17.88 17.51 17.51 14,296 -0.33(-1.87%)
Apr 27, 2005 17.70 18.00 17.46 17.85 6,921 +0.14(+0.77%)
Apr 26, 2005 17.87 17.87 17.69 17.71 29,821 -0.17(-0.97%)
Apr 25, 2005 17.49 18.00 17.27 17.88 18,944 +0.72(+4.19%)
Apr 22, 2005 17.73 17.76 16.88 17.16 25,157 -0.76(-4.23%)
Apr 21, 2005 16.79 18.15 16.79 17.92 23,354 +1.13(+6.72%)
Apr 20, 2005 17.15 17.43 16.71 16.79 27,770 -0.61(-3.53%)
Apr 19, 2005 17.42 17.43 17.16 17.41 19,174 +0.21(+1.23%)
Apr 18, 2005 16.63 17.33 16.60 17.19 19,076 +0.39(+2.30%)
Apr 15, 2005 17.47 17.90 16.73 16.81 22,684 -0.43(-2.51%)
Apr 14, 2005 17.52 17.54 17.13 17.24 30,900 -0.49(-2.78%)
Apr 13, 2005 17.75 17.75 17.49 17.73 19,134 -0.00(-0.02%)
Apr 12, 2005 17.54 17.81 16.84 17.74 46,934 +0.11(+0.62%)
Apr 11, 2005 17.97 17.97 17.60 17.63 29,858 -0.48(-2.68%)
Apr 08, 2005 18.31 18.52 17.83 18.11 29,997 -0.29(-1.56%)
Apr 07, 2005 18.44 18.44 18.28 18.40 13,130 -0.05(-0.25%)
Apr 06, 2005 18.56 18.57 18.44 18.44 10,886 +0.01(+0.04%)
Apr 05, 2005 18.46 18.51 18.41 18.44 9,015 -0.18(-0.98%)
Apr 04, 2005 18.62 18.62 18.34 18.62 25,525 -0.02(-0.12%)
Apr 01, 2005 19.01 19.01 18.57 18.64 17,275 -0.26(-1.36%)
Mar 31, 2005 18.91 19.03 18.76 18.90 18,224 -0.18(-0.95%)
Mar 30, 2005 19.10 19.10 18.79 19.08 11,220 +0.17(+0.88%)
Mar 29, 2005 19.25 19.41 18.91 18.91 25,001 -0.26(-1.34%)
Mar 28, 2005 19.08 19.23 19.02 19.17 12,089 +0.20(+1.04%)
Mar 24, 2005 18.86 19.16 18.86 18.98 8,683 +0.07(+0.36%)
Mar 23, 2005 19.13 19.16 18.91 18.91 9,750 -0.05(-0.24%)
Mar 22, 2005 19.13 19.13 18.94 18.95 7,289 -0.14(-0.75%)
Mar 21, 2005 19.16 19.16 18.95 19.10 7,310 +0.01(+0.04%)
Mar 18, 2005 19.23 19.23 18.94 19.09 45,405 -0.14(-0.71%)
Mar 17, 2005 19.13 19.25 18.99 19.23 11,222 +0.19(+1.00%)
Mar 16, 2005 19.01 19.30 19.01 19.03 10,285 +0.01(+0.08%)
Mar 15, 2005 19.23 19.36 19.02 19.02 15,046 -0.33(-1.68%)
Mar 14, 2005 19.02 19.38 19.02 19.35 18,630 +0.11(+0.55%)
Mar 11, 2005 19.26 19.32 18.98 19.24 23,973 +0.02(+0.12%)
Mar 10, 2005 19.36 19.42 18.98 19.22 25,174 +0.08(+0.40%)
Mar 09, 2005 19.19 19.48 19.10 19.14 22,714 -0.30(-1.52%)
Mar 08, 2005 19.57 19.57 19.37 19.44 13,743 +0.08(+0.39%)
Mar 07, 2005 19.58 19.97 19.35 19.36 16,784 -0.28(-1.43%)
Mar 04, 2005 19.60 19.75 19.38 19.64 9,548 +0.17(+0.89%)
Mar 03, 2005 19.35 19.66 19.35 19.47 8,792 -0.01(-0.07%)
Mar 02, 2005 19.64 19.89 19.40 19.48 20,515 -0.23(-1.19%)
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.