Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cons Water Inc (NQ: CWCO )

28.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 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, 2011 7.868 7.918 7.656 7.755 279,252 -0.16(-2.06%)
Jan 28, 2011 7.422 7.925 7.351 7.918 368,617 +0.65(+8.98%)
Jan 27, 2011 7.195 7.315 7.124 7.266 42,970 +0.07(+0.99%)
Jan 26, 2011 7.096 7.301 7.082 7.195 33,074 +0.10(+1.40%)
Jan 25, 2011 7.216 7.216 7.053 7.096 43,768 -0.15(-2.05%)
Jan 24, 2011 7.323 7.393 7.188 7.245 55,479 -0.08(-1.06%)
Jan 21, 2011 6.918 7.443 6.876 7.323 186,091 +0.44(+6.39%)
Jan 20, 2011 6.982 7.039 6.791 6.883 70,479 -0.11(-1.52%)
Jan 19, 2011 7.315 7.315 6.982 6.989 80,518 -0.36(-4.92%)
Jan 18, 2011 7.450 7.450 7.131 7.351 62,328 -0.10(-1.33%)
Jan 14, 2011 7.337 7.478 7.337 7.450 44,967 +0.09(+1.15%)
Jan 13, 2011 7.478 7.528 7.337 7.365 64,313 -0.13(-1.70%)
Jan 12, 2011 7.443 7.556 7.379 7.493 98,254 +0.11(+1.44%)
Jan 11, 2011 7.216 7.401 7.131 7.386 105,246 +0.19(+2.66%)
Jan 10, 2011 7.117 7.223 7.018 7.195 72,993 +0.04(+0.50%)
Jan 07, 2011 7.025 7.159 6.947 7.159 85,692 +0.13(+1.92%)
Jan 06, 2011 6.897 7.053 6.897 7.025 109,853 +0.13(+1.85%)
Jan 05, 2011 6.727 6.911 6.713 6.897 56,875 +0.19(+2.85%)
Jan 04, 2011 6.720 6.805 6.607 6.706 63,032 +0.01(+0.21%)
Jan 03, 2011 6.585 6.876 6.557 6.692 201,508 +0.19(+2.94%)
Dec 31, 2010 6.592 6.642 6.394 6.500 105,937 -0.13(-1.93%)
Dec 30, 2010 6.805 7.082 6.607 6.628 454,979 -0.17(-2.50%)
Dec 29, 2010 6.550 6.819 6.458 6.798 166,021 +0.31(+4.75%)
Dec 28, 2010 6.454 6.518 6.349 6.490 133,874 +0.02(+0.33%)
Dec 27, 2010 6.398 6.532 6.363 6.469 63,798 +0.07(+1.10%)
Dec 23, 2010 6.349 6.432 6.349 6.398 68,306 +0.14(+2.25%)
Dec 22, 2010 6.419 6.440 6.229 6.258 78,375 -0.18(-2.73%)
Dec 21, 2010 6.307 6.454 6.222 6.433 71,888 +0.11(+1.78%)
Dec 20, 2010 6.469 6.504 6.272 6.321 132,689 -0.13(-2.07%)
Dec 17, 2010 6.511 6.560 6.370 6.454 115,646 -0.07(-1.08%)
Dec 16, 2010 6.560 6.665 6.384 6.525 89,964 -0.01(-0.11%)
Dec 15, 2010 6.405 6.574 6.405 6.532 100,241 +0.08(+1.31%)
Dec 14, 2010 6.433 6.560 6.405 6.447 85,470 +0.04(+0.66%)
Dec 13, 2010 6.391 6.433 6.279 6.405 117,613 +0.07(+1.11%)
Dec 10, 2010 6.314 6.374 6.131 6.335 89,406 +0.01(+0.22%)
Dec 09, 2010 6.433 6.433 6.258 6.321 86,706 -0.04(-0.55%)
Dec 08, 2010 6.349 6.412 6.265 6.356 76,073 +0.03(+0.44%)
Dec 07, 2010 6.461 6.461 6.201 6.328 127,897 -0.09(-1.42%)
Dec 06, 2010 6.391 6.581 6.349 6.419 142,656 +0.04(+0.66%)
Dec 03, 2010 6.075 6.405 6.068 6.377 113,279 +0.31(+5.10%)
Dec 02, 2010 6.096 6.293 5.990 6.068 132,865 -0.05(-0.80%)
Dec 01, 2010 6.349 6.349 6.089 6.117 104,905 -0.09(-1.47%)
Nov 30, 2010 6.272 6.321 6.004 6.208 701,952 -0.11(-1.67%)
Nov 29, 2010 6.370 6.405 6.272 6.314 83,463 -0.13(-1.97%)
Nov 26, 2010 6.447 6.518 6.377 6.440 25,265 -0.06(-0.97%)
Nov 24, 2010 6.567 6.504 6.504 6.504 87,812 -0.01(-0.11%)
Nov 23, 2010 6.454 6.601 6.335 6.511 78,759 +0.00(+0.00%)
Nov 22, 2010 6.637 6.834 6.314 6.511 95,206 -0.13(-2.01%)
Nov 19, 2010 6.588 6.672 6.447 6.644 76,363 +0.06(+0.96%)
Nov 18, 2010 6.553 6.736 6.511 6.581 78,956 +0.08(+1.30%)
Nov 17, 2010 6.356 6.665 6.356 6.497 75,516 +0.14(+2.21%)
Nov 16, 2010 6.412 6.539 6.251 6.356 157,540 -0.08(-1.31%)
Nov 15, 2010 6.553 6.553 6.342 6.440 121,568 -0.09(-1.40%)
Nov 12, 2010 6.588 6.694 6.469 6.532 124,740 -0.11(-1.59%)
Nov 11, 2010 7.101 7.221 6.553 6.637 206,744 -0.58(-8.08%)
Nov 10, 2010 6.764 7.256 6.764 7.221 129,918 +0.22(+3.11%)
Nov 09, 2010 7.277 7.383 6.996 7.003 76,521 -0.25(-3.49%)
Nov 08, 2010 7.101 7.263 7.052 7.256 73,732 +0.08(+1.18%)
Nov 05, 2010 7.270 7.368 7.101 7.172 44,167 -0.13(-1.73%)
Nov 04, 2010 7.221 7.460 7.207 7.298 87,727 +0.22(+3.18%)
Nov 03, 2010 7.298 7.298 6.961 7.073 124,980 -0.25(-3.36%)
Nov 02, 2010 7.404 7.434 7.193 7.319 148,810 -0.01(-0.10%)
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.