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, 2009 15.88 16.16 15.61 15.72 13,202 -0.08(-0.53%)
Apr 29, 2009 15.55 15.81 15.50 15.80 9,663 +0.31(+2.01%)
Apr 28, 2009 15.24 15.68 15.24 15.49 9,956 +0.07(+0.44%)
Apr 27, 2009 15.43 15.90 15.33 15.42 31,175 -0.05(-0.29%)
Apr 24, 2009 15.44 15.73 15.31 15.47 22,295 +0.11(+0.69%)
Apr 23, 2009 15.76 15.76 15.35 15.36 14,455 -0.39(-2.50%)
Apr 22, 2009 15.91 16.15 15.65 15.75 15,251 -0.33(-2.07%)
Apr 21, 2009 15.48 16.10 15.41 16.09 20,358 +0.80(+5.26%)
Apr 20, 2009 15.78 15.78 15.28 15.28 21,011 -0.85(-5.26%)
Apr 17, 2009 16.25 16.46 15.72 16.13 17,970 -0.02(-0.14%)
Apr 16, 2009 15.60 16.20 15.35 16.16 15,360 +0.63(+4.05%)
Apr 15, 2009 15.36 15.85 15.35 15.53 15,827 +0.13(+0.84%)
Apr 14, 2009 16.18 16.18 15.39 15.40 20,512 -1.04(-6.32%)
Apr 13, 2009 16.21 16.66 15.95 16.44 10,739 -0.03(-0.18%)
Apr 09, 2009 15.93 16.51 15.76 16.47 25,454 +0.59(+3.72%)
Apr 08, 2009 15.62 15.88 15.56 15.88 9,593 +0.30(+1.90%)
Apr 07, 2009 15.72 16.25 15.57 15.58 16,541 -0.17(-1.11%)
Apr 06, 2009 16.10 16.19 15.56 15.75 18,591 -0.77(-4.63%)
Apr 03, 2009 16.22 16.52 15.83 16.52 15,294 +0.30(+1.87%)
Apr 02, 2009 15.59 16.41 15.59 16.22 33,576 +0.47(+2.98%)
Apr 01, 2009 15.21 15.75 15.16 15.75 20,466 +0.38(+2.47%)
Mar 31, 2009 15.78 15.78 15.25 15.37 24,373 -0.17(-1.12%)
Mar 30, 2009 15.81 15.81 15.16 15.54 24,698 -1.40(-8.27%)
Mar 26, 2009 16.38 16.94 16.22 16.94 31,350 +0.61(+3.71%)
Mar 25, 2009 16.44 16.44 15.27 16.34 29,093 +0.19(+1.17%)
Mar 24, 2009 16.28 16.44 15.92 16.15 30,231 -0.08(-0.47%)
Mar 23, 2009 15.46 16.22 15.21 16.22 39,575 +0.97(+6.36%)
Mar 20, 2009 16.10 16.62 15.19 15.25 45,436 -0.80(-4.96%)
Mar 19, 2009 16.69 16.69 15.70 16.05 29,904 -0.45(-2.75%)
Mar 18, 2009 15.33 16.50 14.97 16.50 18,581 +1.14(+7.45%)
Mar 17, 2009 14.91 15.51 14.91 15.36 31,826 +0.40(+2.68%)
Mar 16, 2009 15.29 15.91 14.70 14.96 23,019 -0.11(-0.70%)
Mar 13, 2009 14.15 15.18 14.15 15.06 21,937 +0.71(+4.96%)
Mar 12, 2009 13.31 14.39 13.31 14.35 21,375 +0.90(+6.70%)
Mar 11, 2009 14.17 14.35 13.22 13.45 15,360 -0.64(-4.52%)
Mar 10, 2009 13.53 14.19 13.26 14.09 32,548 +0.90(+6.84%)
Mar 09, 2009 13.19 13.54 13.12 13.19 29,099 -0.23(-1.69%)
Mar 06, 2009 13.26 13.64 13.22 13.41 26,776 +0.23(+1.78%)
Mar 05, 2009 13.70 13.75 13.12 13.18 26,689 -0.82(-5.85%)
Mar 04, 2009 14.09 14.22 13.57 14.00 30,045 -0.30(-2.12%)
Mar 02, 2009 15.13 15.13 14.30 14.30 35,052 -1.11(-7.18%)
Feb 27, 2009 15.31 15.85 15.21 15.41 23,588 -0.11(-0.68%)
Feb 26, 2009 16.29 16.50 15.51 15.51 28,628 -0.77(-4.75%)
Feb 25, 2009 16.50 16.59 16.21 16.28 18,507 -0.30(-1.83%)
Feb 24, 2009 16.41 16.91 16.30 16.59 49,689 +0.15(+0.92%)
Feb 23, 2009 16.74 16.74 16.34 16.44 33,954 -0.24(-1.45%)
Feb 20, 2009 16.45 16.86 16.36 16.68 23,102 +0.11(+0.64%)
Feb 19, 2009 17.00 17.01 16.50 16.57 25,131 -0.27(-1.62%)
Feb 18, 2009 16.91 17.08 16.67 16.85 37,665 +0.01(+0.05%)
Feb 17, 2009 17.13 17.35 16.84 16.84 34,067 -0.35(-2.03%)
Feb 13, 2009 17.29 17.40 17.07 17.19 12,124 -0.07(-0.40%)
Feb 12, 2009 17.13 17.35 17.07 17.25 13,201 -0.02(-0.13%)
Feb 11, 2009 17.18 17.46 17.06 17.28 21,207 +0.14(+0.80%)
Feb 10, 2009 17.74 17.82 17.13 17.14 25,012 -0.71(-3.99%)
Feb 09, 2009 17.88 18.41 17.78 17.85 12,118 -0.15(-0.84%)
Feb 06, 2009 18.11 18.20 17.75 18.00 23,419 +0.23(+1.28%)
Feb 05, 2009 17.97 18.17 17.67 17.78 22,489 -0.04(-0.21%)
Feb 04, 2009 18.16 18.76 17.82 17.82 43,079 -0.26(-1.43%)
Feb 03, 2009 18.62 18.62 17.62 18.07 35,426 -0.48(-2.61%)
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.