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 31, 2012 6.275 6.387 6.088 6.118 79,165 -0.15(-2.38%)
Jul 30, 2012 6.312 6.439 6.148 6.267 63,169 -0.07(-1.06%)
Jul 27, 2012 6.148 6.469 6.148 6.334 108,279 +0.19(+3.16%)
Jul 26, 2012 6.051 6.282 5.969 6.140 140,336 +0.17(+2.87%)
Jul 25, 2012 6.043 6.043 5.909 5.969 62,767 -0.02(-0.37%)
Jul 24, 2012 6.058 6.088 5.954 5.991 63,071 -0.04(-0.74%)
Jul 23, 2012 5.984 6.088 5.909 6.036 70,857 +0.00(+0.00%)
Jul 20, 2012 6.185 6.185 6.006 6.036 131,498 -0.22(-3.58%)
Jul 19, 2012 6.364 6.364 6.215 6.260 54,717 -0.10(-1.53%)
Jul 18, 2012 6.372 6.431 6.342 6.357 64,127 -0.03(-0.47%)
Jul 17, 2012 6.417 6.454 6.349 6.387 42,744 -0.03(-0.47%)
Jul 16, 2012 6.469 6.469 6.349 6.417 20,964 -0.05(-0.81%)
Jul 13, 2012 6.387 6.469 6.387 6.469 40,896 +0.09(+1.40%)
Jul 12, 2012 6.342 6.394 6.282 6.379 43,247 +0.01(+0.12%)
Jul 11, 2012 6.387 6.387 6.267 6.372 71,589 -0.02(-0.35%)
Jul 10, 2012 6.387 6.454 6.342 6.394 136,074 +0.01(+0.23%)
Jul 09, 2012 6.431 6.484 6.342 6.379 116,877 -0.05(-0.81%)
Jul 06, 2012 6.245 6.431 6.230 6.431 124,209 +0.15(+2.38%)
Jul 05, 2012 6.267 6.342 6.218 6.282 69,302 +0.02(+0.36%)
Jul 03, 2012 6.155 6.260 6.148 6.260 80,125 +0.04(+0.72%)
Jul 02, 2012 6.193 6.215 6.073 6.215 60,156 +0.03(+0.48%)
Jun 29, 2012 6.081 6.193 5.991 6.185 178,619 +0.16(+2.60%)
Jun 28, 2012 5.969 6.051 5.887 6.029 52,216 +0.03(+0.50%)
Jun 27, 2012 5.894 6.073 5.894 5.999 60,727 +0.10(+1.71%)
Jun 26, 2012 5.972 5.972 5.839 5.898 72,082 -0.04(-0.75%)
Jun 25, 2012 5.928 5.987 5.876 5.942 38,609 -0.03(-0.49%)
Jun 22, 2012 5.942 6.009 5.913 5.972 119,094 +0.10(+1.64%)
Jun 21, 2012 5.972 6.009 5.868 5.876 47,523 -0.10(-1.61%)
Jun 20, 2012 5.950 6.016 5.920 5.972 41,683 -0.01(-0.25%)
Jun 19, 2012 5.913 6.001 5.876 5.987 73,061 +0.09(+1.50%)
Jun 18, 2012 5.928 5.942 5.824 5.898 50,257 -0.01(-0.13%)
Jun 15, 2012 5.802 5.957 5.765 5.905 292,961 +0.07(+1.27%)
Jun 14, 2012 5.728 5.876 5.728 5.831 43,143 +0.10(+1.68%)
Jun 13, 2012 5.876 5.883 5.706 5.735 86,332 -0.13(-2.14%)
Jun 12, 2012 5.957 5.964 5.839 5.861 106,974 -0.04(-0.75%)
Jun 11, 2012 5.987 5.987 5.868 5.905 94,655 +0.00(+0.00%)
Jun 08, 2012 5.691 5.928 5.647 5.905 154,788 +0.24(+4.31%)
Jun 07, 2012 5.639 5.728 5.558 5.661 68,222 +0.07(+1.32%)
Jun 06, 2012 5.521 5.588 5.457 5.588 55,741 +0.08(+1.48%)
Jun 05, 2012 5.521 5.573 5.440 5.506 41,626 -0.05(-0.93%)
Jun 04, 2012 5.580 5.661 5.491 5.558 39,505 -0.03(-0.53%)
Jun 01, 2012 5.602 5.713 5.543 5.588 81,355 -0.09(-1.56%)
May 31, 2012 5.610 5.698 5.610 5.676 127,272 +0.08(+1.45%)
May 30, 2012 5.617 5.691 5.432 5.595 82,272 -0.05(-0.92%)
May 29, 2012 5.632 5.669 5.573 5.647 53,583 +0.04(+0.66%)
May 25, 2012 5.713 5.728 5.558 5.610 46,397 -0.09(-1.56%)
May 24, 2012 5.403 5.706 5.373 5.698 145,533 +0.33(+6.05%)
May 23, 2012 5.299 5.410 5.262 5.373 56,600 +0.05(+0.97%)
May 22, 2012 5.321 5.455 5.285 5.321 78,677 +0.02(+0.42%)
May 21, 2012 5.395 5.477 5.233 5.299 91,799 +0.13(+2.58%)
May 18, 2012 5.166 5.262 5.123 5.166 98,489 -0.01(-0.29%)
May 17, 2012 5.174 5.247 5.137 5.181 114,252 +0.01(+0.14%)
May 16, 2012 5.211 5.262 5.174 5.174 119,767 -0.04(-0.85%)
May 15, 2012 5.218 5.277 5.188 5.218 64,423 -0.02(-0.42%)
May 14, 2012 5.196 5.329 5.181 5.240 67,940 +0.04(+0.85%)
May 11, 2012 5.292 5.336 5.188 5.196 45,206 -0.06(-1.13%)
May 10, 2012 5.321 5.321 5.181 5.255 101,044 -0.01(-0.14%)
May 09, 2012 5.285 5.344 5.233 5.262 37,041 -0.06(-1.11%)
May 08, 2012 5.285 5.395 5.279 5.321 36,272 +0.00(+0.00%)
May 07, 2012 5.351 5.381 5.292 5.321 36,038 -0.04(-0.69%)
May 04, 2012 5.388 5.429 5.321 5.358 60,482 -0.05(-0.96%)
May 03, 2012 5.225 5.455 5.218 5.410 110,624 +0.16(+2.95%)
May 02, 2012 5.262 5.314 5.211 5.255 89,601 -0.01(-0.28%)
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.