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

Cons Water Inc (NQ: CWCO )

27.84 -0.36 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 30, 2010 8.261 8.443 8.177 8.401 218,132 -0.01(-0.08%)
Jul 29, 2010 8.261 8.443 8.150 8.408 161,809 +0.35(+4.33%)
Jul 28, 2010 8.247 8.261 8.045 8.059 46,863 -0.19(-2.28%)
Jul 27, 2010 8.331 8.331 8.175 8.247 74,519 -0.04(-0.51%)
Jul 26, 2010 8.157 8.317 8.157 8.289 95,288 +0.20(+2.50%)
Jul 23, 2010 7.850 8.136 7.689 8.087 93,076 +0.18(+2.29%)
Jul 22, 2010 7.745 7.912 7.717 7.905 76,834 +0.31(+4.04%)
Jul 21, 2010 7.850 7.850 7.577 7.598 56,239 -0.23(-2.94%)
Jul 20, 2010 7.647 7.836 7.438 7.829 52,233 +0.12(+1.54%)
Jul 19, 2010 7.556 7.773 7.522 7.710 71,691 +0.15(+2.03%)
Jul 16, 2010 7.940 7.996 7.473 7.556 139,107 -0.42(-5.25%)
Jul 15, 2010 8.198 8.212 7.870 7.975 38,015 -0.20(-2.39%)
Jul 14, 2010 8.038 8.198 7.983 8.170 64,749 +0.13(+1.56%)
Jul 13, 2010 7.870 8.080 7.759 8.045 80,635 +0.29(+3.78%)
Jul 12, 2010 8.115 8.198 7.717 7.752 56,402 -0.37(-4.55%)
Jul 09, 2010 7.836 8.170 7.731 8.122 95,362 +0.25(+3.19%)
Jul 08, 2010 7.912 7.912 7.724 7.870 70,225 +0.01(+0.09%)
Jul 07, 2010 7.898 7.919 7.696 7.863 73,461 +0.01(+0.18%)
Jul 06, 2010 8.017 8.087 7.780 7.850 52,737 -0.06(-0.79%)
Jul 02, 2010 7.975 8.003 7.843 7.912 25,793 +0.01(+0.18%)
Jul 01, 2010 7.940 7.989 7.675 7.898 112,448 -0.04(-0.53%)
Jun 30, 2010 8.191 8.279 7.905 7.940 75,154 -0.28(-3.40%)
Jun 29, 2010 8.310 8.547 8.143 8.219 117,877 -0.21(-2.52%)
Jun 25, 2010 8.058 8.446 8.009 8.432 487,933 +0.38(+4.74%)
Jun 24, 2010 8.189 8.370 8.044 8.051 65,557 -0.21(-2.60%)
Jun 23, 2010 8.127 8.384 8.072 8.266 63,368 +0.14(+1.71%)
Jun 22, 2010 8.231 8.453 8.127 8.127 65,656 -0.06(-0.68%)
Jun 21, 2010 8.522 8.526 8.151 8.182 122,307 -0.26(-3.04%)
Jun 18, 2010 8.640 8.654 8.391 8.439 136,802 -0.13(-1.54%)
Jun 17, 2010 8.599 8.626 8.321 8.571 80,098 +0.00(+0.00%)
Jun 16, 2010 8.772 8.772 8.529 8.571 43,270 -0.25(-2.83%)
Jun 15, 2010 8.723 8.848 8.335 8.820 142,036 +0.17(+1.92%)
Jun 14, 2010 8.696 8.737 8.384 8.654 124,069 +0.02(+0.24%)
Jun 11, 2010 8.182 8.640 8.182 8.633 65,892 +0.27(+3.23%)
Jun 10, 2010 8.252 8.363 7.947 8.363 95,317 +0.26(+3.25%)
Jun 09, 2010 7.870 8.106 7.662 8.099 129,069 +0.35(+4.57%)
Jun 08, 2010 7.822 7.974 7.659 7.746 114,417 -0.06(-0.80%)
Jun 07, 2010 7.988 8.016 7.808 7.808 110,153 -0.18(-2.26%)
Jun 04, 2010 8.425 8.481 7.974 7.988 116,103 -0.63(-7.32%)
Jun 03, 2010 8.467 8.703 8.460 8.619 39,272 +0.13(+1.55%)
Jun 02, 2010 8.321 8.508 8.255 8.488 48,332 +0.34(+4.17%)
Jun 01, 2010 8.238 8.356 8.121 8.148 55,190 -0.17(-2.00%)
May 28, 2010 8.529 8.633 8.254 8.314 67,092 -0.21(-2.52%)
May 27, 2010 8.439 8.529 8.321 8.529 63,468 +0.28(+3.45%)
May 26, 2010 8.321 8.827 8.196 8.245 106,082 -0.06(-0.75%)
May 25, 2010 8.162 8.515 7.988 8.307 221,267 -0.17(-2.04%)
May 24, 2010 8.342 8.814 8.342 8.481 69,750 +0.09(+1.07%)
May 21, 2010 8.356 8.599 8.259 8.391 148,008 -0.10(-1.14%)
May 20, 2010 8.488 8.779 8.453 8.488 101,066 -0.47(-5.26%)
May 19, 2010 8.980 9.022 8.751 8.959 64,761 -0.09(-1.00%)
May 18, 2010 9.313 9.493 8.994 9.049 50,868 -0.22(-2.39%)
May 17, 2010 9.202 9.313 8.952 9.271 72,420 +0.12(+1.29%)
May 14, 2010 9.438 9.438 9.049 9.153 83,996 -0.42(-4.35%)
May 13, 2010 9.722 9.722 9.302 9.569 47,926 -0.24(-2.40%)
May 12, 2010 9.403 9.819 9.195 9.805 71,777 +0.46(+4.90%)
May 11, 2010 9.150 9.410 8.800 9.347 72,908 +0.31(+3.45%)
May 10, 2010 8.918 9.042 8.689 9.035 116,182 +0.62(+7.33%)
May 07, 2010 9.403 9.465 8.404 8.418 234,018 -0.94(-10.07%)
May 06, 2010 9.708 10.04 9.306 9.361 66,343 -0.40(-4.05%)
May 05, 2010 9.958 10.16 9.708 9.757 38,571 -0.19(-1.95%)
May 04, 2010 10.22 10.30 9.909 9.951 65,142 -0.44(-4.27%)
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.