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

Cons Water Inc (NQ: CWCO )

25.45 +0.01 (+0.04%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 13, 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 (%)
Dec 31, 2009 9.624 9.859 9.859 9.859 293,667 +0.28(+2.88%)
Dec 30, 2009 9.852 10.02 9.148 9.583 1,375,417 -0.38(-3.81%)
Dec 29, 2009 9.603 10.51 9.562 9.962 705,633 +0.53(+5.63%)
Dec 28, 2009 9.079 9.596 8.969 9.431 274,732 +0.41(+4.51%)
Dec 24, 2009 9.010 9.127 8.989 9.024 50,358 +0.03(+0.31%)
Dec 23, 2009 9.203 9.210 8.989 8.996 223,011 -0.23(-2.54%)
Dec 22, 2009 9.217 9.258 9.189 9.231 90,896 +0.00(+0.00%)
Dec 21, 2009 9.079 9.265 8.982 9.231 116,034 +0.17(+1.83%)
Dec 18, 2009 9.072 9.196 8.976 9.065 266,347 +0.08(+0.84%)
Dec 17, 2009 9.231 9.231 8.976 8.989 96,255 -0.28(-2.98%)
Dec 16, 2009 9.307 9.314 9.107 9.265 125,153 +0.06(+0.67%)
Dec 15, 2009 8.996 9.300 8.969 9.203 277,032 +0.21(+2.30%)
Dec 14, 2009 8.858 9.003 8.693 8.996 136,118 +0.15(+1.72%)
Dec 11, 2009 8.789 8.858 8.631 8.844 64,032 +0.13(+1.50%)
Dec 10, 2009 8.886 8.962 8.624 8.713 112,709 -0.16(-1.79%)
Dec 09, 2009 8.893 8.969 8.796 8.872 114,547 -0.04(-0.46%)
Dec 08, 2009 8.969 9.072 8.838 8.913 157,201 -0.16(-1.75%)
Dec 07, 2009 9.065 9.183 8.969 9.072 48,015 -0.02(-0.23%)
Dec 04, 2009 9.189 9.347 8.996 9.093 68,268 +0.07(+0.76%)
Dec 03, 2009 9.320 9.383 9.024 9.024 107,208 -0.22(-2.39%)
Dec 02, 2009 9.024 9.438 9.024 9.245 97,221 +0.14(+1.59%)
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.