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, 2014 28.25 28.75 28.17 28.56 45,503 +0.19(+0.68%)
Apr 29, 2014 28.59 28.89 28.22 28.36 25,508 -0.18(-0.65%)
Apr 28, 2014 28.76 29.02 28.34 28.55 34,080 -0.17(-0.58%)
Apr 25, 2014 28.90 29.21 28.65 28.72 33,086 -0.37(-1.29%)
Apr 24, 2014 29.07 29.41 28.67 29.09 21,674 +0.13(+0.44%)
Apr 23, 2014 29.21 29.55 28.96 28.96 22,468 -0.30(-1.02%)
Apr 22, 2014 29.11 29.42 29.00 29.26 17,144 +0.09(+0.30%)
Apr 21, 2014 29.00 29.30 29.00 29.17 17,765 +0.33(+1.16%)
Apr 17, 2014 28.45 28.84 28.84 28.84 29,361 +0.39(+1.36%)
Apr 16, 2014 28.36 28.75 28.35 28.45 19,688 +0.10(+0.34%)
Apr 15, 2014 28.56 28.57 27.79 28.36 33,235 -0.06(-0.22%)
Apr 14, 2014 28.76 29.04 28.21 28.42 36,488 -0.16(-0.55%)
Apr 11, 2014 28.79 29.02 28.56 28.57 32,439 -0.35(-1.22%)
Apr 10, 2014 29.43 29.47 28.76 28.93 30,593 -0.57(-1.94%)
Apr 09, 2014 29.78 29.78 29.34 29.50 18,243 -0.20(-0.68%)
Apr 08, 2014 29.20 30.04 29.20 29.70 39,870 +0.48(+1.65%)
Apr 07, 2014 29.21 29.47 28.79 29.22 26,070 +0.09(+0.30%)
Apr 04, 2014 29.87 29.87 29.01 29.13 38,387 -0.58(-1.95%)
Apr 03, 2014 29.87 30.11 29.52 29.71 21,554 -0.33(-1.08%)
Apr 02, 2014 30.12 30.16 29.79 30.03 24,318 -0.11(-0.38%)
Apr 01, 2014 30.03 30.37 29.76 30.15 38,663 +0.12(+0.41%)
Mar 31, 2014 30.05 30.36 29.87 30.02 43,084 +0.16(+0.53%)
Mar 28, 2014 29.84 30.34 29.77 29.87 14,850 -0.05(-0.18%)
Mar 27, 2014 30.02 30.22 29.78 29.92 16,208 -0.13(-0.44%)
Mar 26, 2014 30.52 30.70 29.88 30.05 29,180 -0.47(-1.53%)
Mar 25, 2014 29.84 30.52 29.84 30.52 28,734 +0.34(+1.14%)
Mar 24, 2014 30.15 30.27 29.84 30.17 16,019 +0.10(+0.32%)
Mar 21, 2014 30.31 30.31 29.73 30.08 82,570 -0.11(-0.38%)
Mar 20, 2014 30.34 30.49 30.10 30.19 18,409 -0.25(-0.84%)
Mar 19, 2014 30.30 30.54 30.05 30.45 33,993 +0.04(+0.14%)
Mar 18, 2014 29.75 30.50 29.69 30.40 62,623 +0.72(+2.43%)
Mar 17, 2014 29.54 30.02 29.50 29.68 30,743 +0.22(+0.75%)
Mar 14, 2014 29.07 29.50 28.89 29.46 20,892 +0.25(+0.87%)
Mar 13, 2014 29.34 29.49 29.06 29.21 18,315 -0.11(-0.39%)
Mar 12, 2014 29.08 29.40 29.01 29.32 22,670 +0.28(+0.97%)
Mar 11, 2014 29.13 29.46 28.92 29.04 26,435 -0.14(-0.48%)
Mar 10, 2014 28.97 29.31 28.81 29.18 29,852 +0.26(+0.91%)
Mar 07, 2014 29.15 29.37 28.88 28.92 18,795 -0.19(-0.66%)
Mar 06, 2014 29.45 29.45 29.01 29.11 19,875 -0.18(-0.63%)
Mar 05, 2014 29.48 29.56 29.18 29.30 31,479 -0.23(-0.77%)
Mar 04, 2014 29.20 29.81 29.15 29.52 123,552 +0.57(+1.97%)
Mar 03, 2014 28.68 29.15 28.56 28.95 28,864 +0.10(+0.33%)
Feb 28, 2014 28.64 29.18 28.64 28.86 41,143 +0.21(+0.74%)
Feb 27, 2014 29.00 29.12 28.56 28.65 36,346 -0.34(-1.16%)
Feb 26, 2014 29.28 29.34 28.86 28.98 43,691 -0.18(-0.63%)
Feb 25, 2014 29.97 29.97 29.11 29.16 14,576 -0.51(-1.71%)
Feb 24, 2014 29.99 30.05 29.65 29.67 13,589 -0.01(-0.03%)
Feb 21, 2014 29.55 29.85 29.26 29.68 35,109 +0.24(+0.80%)
Feb 20, 2014 28.67 29.50 28.67 29.44 21,901 +0.73(+2.55%)
Feb 19, 2014 29.16 29.49 28.69 28.71 27,313 -0.60(-2.05%)
Feb 18, 2014 28.94 29.43 28.81 29.31 43,070 +0.36(+1.24%)
Feb 14, 2014 29.17 28.96 28.96 28.96 33,480 -0.23(-0.78%)
Feb 13, 2014 28.61 29.30 28.37 29.18 61,506 +0.45(+1.58%)
Feb 12, 2014 28.68 29.06 28.66 28.73 24,836 -0.23(-0.78%)
Feb 11, 2014 28.59 29.07 28.39 28.96 57,008 +0.56(+1.97%)
Feb 10, 2014 28.07 28.42 27.93 28.40 32,930 +0.38(+1.37%)
Feb 07, 2014 27.95 28.14 27.73 28.01 25,613 +0.06(+0.22%)
Feb 06, 2014 27.92 28.08 27.60 27.95 38,710 +0.01(+0.03%)
Feb 05, 2014 28.45 28.51 27.88 27.94 30,170 -0.51(-1.78%)
Feb 04, 2014 28.72 28.96 28.26 28.45 38,453 -0.24(-0.85%)
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.