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

Cons Water Inc (NQ: CWCO )

27.87 -0.62 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2011 5.890 5.977 5.745 5.969 135,645 +0.29(+5.11%)
Nov 29, 2011 5.534 5.708 5.498 5.679 119,857 +0.17(+3.03%)
Nov 28, 2011 5.462 5.687 5.440 5.513 117,794 +0.25(+4.68%)
Nov 25, 2011 5.455 5.585 5.259 5.266 92,884 -0.18(-3.33%)
Nov 23, 2011 5.962 6.086 5.411 5.447 414,624 -0.54(-8.97%)
Nov 22, 2011 6.028 6.223 5.984 5.984 41,943 -0.04(-0.60%)
Nov 21, 2011 6.035 6.078 5.984 6.020 48,944 -0.12(-2.01%)
Nov 18, 2011 6.064 6.165 6.020 6.144 51,675 +0.09(+1.44%)
Nov 17, 2011 6.245 6.397 6.035 6.057 102,241 -0.22(-3.47%)
Nov 16, 2011 6.448 6.593 6.267 6.274 70,906 -0.26(-4.00%)
Nov 15, 2011 6.376 6.579 6.332 6.535 37,227 +0.09(+1.35%)
Nov 14, 2011 6.492 6.753 6.281 6.448 94,145 -0.11(-1.66%)
Nov 11, 2011 6.506 6.593 6.412 6.557 49,133 +0.25(+3.91%)
Nov 10, 2011 6.383 6.499 6.252 6.310 41,921 -0.15(-2.25%)
Nov 09, 2011 6.717 6.764 6.455 6.455 78,170 -0.48(-6.90%)
Nov 08, 2011 6.796 6.978 6.666 6.934 61,708 +0.20(+3.02%)
Nov 07, 2011 6.644 6.782 6.513 6.731 73,761 +0.09(+1.31%)
Nov 04, 2011 6.811 6.891 6.608 6.644 62,910 -0.22(-3.17%)
Nov 03, 2011 6.695 6.891 6.521 6.862 111,266 +0.25(+3.73%)
Nov 02, 2011 6.630 6.630 6.521 6.615 88,258 +0.10(+1.56%)
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.