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 (%)
Nov 30, 2004 21.16 21.41 20.96 21.05 10,425 -0.11(-0.50%)
Nov 29, 2004 20.18 21.16 20.18 21.16 15,571 +0.70(+3.41%)
Nov 26, 2004 20.16 20.57 20.16 20.46 3,035 +0.04(+0.19%)
Nov 24, 2004 20.27 20.44 20.16 20.42 9,237 +0.39(+1.97%)
Nov 23, 2004 20.27 20.27 19.82 20.03 11,876 +0.06(+0.30%)
Nov 22, 2004 19.79 19.97 19.53 19.97 8,577 +0.65(+3.37%)
Nov 19, 2004 19.36 19.54 19.21 19.32 5,410 -0.29(-1.47%)
Nov 18, 2004 19.35 19.60 19.25 19.60 3,431 -0.24(-1.22%)
Nov 17, 2004 19.49 19.85 18.94 19.85 13,988 +0.46(+2.39%)
Nov 16, 2004 19.96 19.96 19.32 19.38 14,911 -0.53(-2.67%)
Nov 15, 2004 19.98 19.98 19.56 19.91 8,841 -0.02(-0.08%)
Nov 12, 2004 19.84 19.93 19.68 19.93 3,826 +0.15(+0.77%)
Nov 11, 2004 19.02 19.78 19.02 19.78 10,293 +0.38(+1.95%)
Nov 10, 2004 18.91 19.44 18.91 19.40 7,257 +0.42(+2.24%)
Nov 09, 2004 18.93 19.08 18.93 18.98 12,272 -0.02(-0.08%)
Nov 08, 2004 19.53 19.53 18.94 18.99 19,794 -0.54(-2.76%)
Nov 05, 2004 19.25 19.62 19.19 19.53 11,480 +0.28(+1.46%)
Nov 04, 2004 18.91 19.29 18.91 19.25 17,815 +0.18(+0.95%)
Nov 03, 2004 18.94 19.31 18.91 19.07 8,577 +0.12(+0.64%)
Nov 02, 2004 19.68 19.68 18.94 18.94 11,612 -0.44(-2.25%)
Nov 01, 2004 19.80 19.80 19.35 19.38 7,521 -0.47(-2.34%)
Oct 29, 2004 20.04 20.04 19.75 19.85 2,771 -0.17(-0.87%)
Oct 28, 2004 20.18 20.48 19.75 20.02 3,958 -0.33(-1.60%)
Oct 27, 2004 19.88 20.36 19.48 20.35 10,689 +0.64(+3.27%)
Oct 26, 2004 18.90 19.73 18.76 19.70 17,419 +0.40(+2.08%)
Oct 25, 2004 18.36 19.35 18.32 19.30 10,821 +0.54(+2.87%)
Oct 22, 2004 18.79 19.46 18.76 18.76 8,181 -0.46(-2.40%)
Oct 21, 2004 18.66 19.24 18.57 19.23 2,903 +0.14(+0.71%)
Oct 20, 2004 19.12 19.18 18.53 19.09 14,252 +0.12(+0.64%)
Oct 19, 2004 19.44 19.59 18.97 18.97 6,070 -0.42(-2.15%)
Oct 18, 2004 19.28 19.38 18.82 19.38 2,375 +0.21(+1.11%)
Oct 15, 2004 18.87 19.19 18.76 19.17 7,917 +0.27(+1.44%)
Oct 14, 2004 19.23 19.23 18.80 18.90 9,633 -0.35(-1.81%)
Oct 13, 2004 19.57 19.66 19.25 19.25 5,014 -0.38(-1.93%)
Oct 12, 2004 19.63 19.78 19.47 19.63 10,557 -0.18(-0.92%)
Oct 11, 2004 20.46 20.46 19.78 19.81 6,070 -0.45(-2.21%)
Oct 08, 2004 19.86 20.44 19.86 20.26 6,070 +0.07(+0.34%)
Oct 07, 2004 20.31 20.38 20.13 20.19 6,598 -0.26(-1.26%)
Oct 06, 2004 20.20 20.45 19.96 20.45 15,439 +0.33(+1.62%)
Oct 05, 2004 19.86 20.37 19.86 20.12 4,222 -0.34(-1.67%)
Oct 04, 2004 20.38 20.46 20.18 20.46 12,932 +0.44(+2.20%)
Oct 01, 2004 19.74 20.37 19.74 20.02 12,800 -0.02(-0.08%)
Sep 30, 2004 19.63 20.07 19.63 20.04 3,826 +0.21(+1.07%)
Sep 29, 2004 19.98 19.98 19.81 19.82 791 -0.12(-0.61%)
Sep 28, 2004 19.63 19.94 19.51 19.94 7,653 +0.39(+2.02%)
Sep 27, 2004 19.59 19.79 19.55 19.55 2,507 -0.04(-0.19%)
Sep 24, 2004 19.59 20.04 19.55 19.59 6,730 +0.02(+0.08%)
Sep 23, 2004 19.94 19.94 19.57 19.57 3,826 +0.10(+0.51%)
Sep 22, 2004 19.60 19.70 19.43 19.48 10,161 -0.44(-2.21%)
Sep 21, 2004 19.91 19.91 19.73 19.91 1,847 -0.02(-0.08%)
Sep 20, 2004 20.00 20.43 19.69 19.93 7,126 -0.26(-1.28%)
Sep 17, 2004 20.77 20.88 20.00 20.19 27,448 -0.05(-0.22%)
Sep 16, 2004 19.88 20.26 19.68 20.23 14,647 -0.04(-0.19%)
Sep 15, 2004 20.11 20.27 19.87 20.27 13,328 +0.29(+1.44%)
Sep 14, 2004 20.27 20.27 19.67 19.98 10,293 -0.24(-1.20%)
Sep 13, 2004 19.92 20.22 19.92 20.22 2,639 +0.11(+0.56%)
Sep 10, 2004 20.25 20.27 19.63 20.11 10,348 -0.14(-0.67%)
Sep 09, 2004 19.54 20.25 19.54 20.25 13,724 +0.69(+3.53%)
Sep 08, 2004 19.94 20.04 19.56 19.56 13,733 -0.27(-1.38%)
Sep 07, 2004 19.51 20.05 19.35 19.83 7,785 +0.01(+0.04%)
Sep 03, 2004 20.07 20.09 19.53 19.82 12,932 -0.09(-0.46%)
Sep 02, 2004 19.71 19.94 19.46 19.91 6,466 +0.56(+2.90%)
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.