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 (%)
Jan 31, 2012 31.97 32.23 29.51 30.38 308,078 -1.60(-5.00%)
Jan 30, 2012 30.26 32.84 29.98 31.98 195,296 +1.40(+4.58%)
Jan 27, 2012 29.41 31.17 29.28 30.58 59,909 +0.80(+2.69%)
Jan 26, 2012 29.42 29.84 28.89 29.78 21,709 +0.58(+1.99%)
Jan 25, 2012 28.52 29.95 28.48 29.20 45,355 +0.72(+2.53%)
Jan 24, 2012 27.76 28.49 27.66 28.48 24,479 +0.71(+2.56%)
Jan 23, 2012 27.58 27.83 27.53 27.77 8,336 +0.30(+1.09%)
Jan 20, 2012 26.88 27.59 26.81 27.47 22,219 +0.67(+2.50%)
Jan 19, 2012 26.97 26.97 26.56 26.80 14,074 -0.25(-0.92%)
Jan 18, 2012 26.80 27.06 26.36 27.05 28,503 +0.22(+0.82%)
Jan 17, 2012 27.25 27.25 26.54 26.83 17,954 -0.06(-0.22%)
Jan 13, 2012 26.74 27.08 26.60 26.89 16,154 -0.07(-0.26%)
Jan 12, 2012 27.30 27.31 26.84 26.96 21,993 -0.20(-0.74%)
Jan 11, 2012 27.06 27.19 26.58 27.16 12,110 +0.10(+0.37%)
Jan 10, 2012 26.61 27.16 26.34 27.06 27,122 +0.61(+2.31%)
Jan 09, 2012 26.89 26.89 26.15 26.45 25,455 -0.27(-1.01%)
Jan 06, 2012 27.10 27.10 26.52 26.72 30,963 -0.29(-1.07%)
Jan 05, 2012 27.07 27.16 26.85 27.01 18,316 -0.06(-0.22%)
Jan 04, 2012 28.35 28.38 27.01 27.07 26,563 -0.06(-0.22%)
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%)
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.