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

Cons Water Inc (NQ: CWCO )

28.91 -0.47 (-1.60%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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, 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%)
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.