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 (%)
Nov 28, 2008 7.251 7.485 7.161 7.382 38,413 +0.00(+0.00%)
Nov 26, 2008 6.740 7.782 6.740 7.382 153,404 +0.49(+7.11%)
Nov 25, 2008 6.878 6.913 6.402 6.892 69,874 +0.07(+1.01%)
Nov 24, 2008 6.685 6.878 6.078 6.823 139,755 +0.21(+3.24%)
Nov 21, 2008 6.057 6.795 5.581 6.609 139,164 +0.65(+10.88%)
Nov 20, 2008 6.437 6.685 5.857 5.961 122,305 -0.55(-8.38%)
Nov 19, 2008 7.009 7.444 6.492 6.506 54,706 -0.52(-7.46%)
Nov 18, 2008 7.409 7.679 6.913 7.030 87,768 -0.39(-5.21%)
Nov 17, 2008 7.147 7.575 6.726 7.416 100,802 +0.19(+2.67%)
Nov 14, 2008 7.879 7.948 7.196 7.223 108,123 -0.82(-10.21%)
Nov 13, 2008 7.603 8.106 6.954 8.044 182,066 +0.37(+4.86%)
Nov 12, 2008 8.286 8.451 7.665 7.672 104,234 -0.68(-8.10%)
Nov 11, 2008 8.672 9.327 8.286 8.348 87,389 -0.59(-6.56%)
Nov 10, 2008 10.08 10.30 8.789 8.934 51,227 -0.68(-7.10%)
Nov 07, 2008 8.941 10.24 8.941 9.617 79,664 +0.54(+5.93%)
Nov 06, 2008 9.452 10.34 8.782 9.079 73,661 +0.04(+0.46%)
Nov 05, 2008 9.900 10.35 9.017 9.038 97,294 -1.00(-9.97%)
Nov 04, 2008 10.51 11.01 9.755 10.04 89,667 -0.13(-1.29%)
Nov 03, 2008 10.58 11.02 9.721 10.17 87,933 +0.38(+3.88%)
Oct 31, 2008 9.176 10.14 8.810 9.790 111,979 +0.48(+5.11%)
Oct 30, 2008 8.803 9.320 8.713 9.314 131,364 +0.75(+8.70%)
Oct 29, 2008 8.258 8.762 7.796 8.569 112,532 +0.29(+3.50%)
Oct 28, 2008 7.265 8.334 6.906 8.279 169,055 +1.08(+15.05%)
Oct 27, 2008 7.361 7.775 6.982 7.196 144,678 -0.42(-5.53%)
Oct 24, 2008 6.947 7.823 6.727 7.616 102,645 -0.28(-3.50%)
Oct 23, 2008 7.423 7.892 7.051 7.892 98,362 +0.30(+4.00%)
Oct 22, 2008 8.072 8.562 7.396 7.589 99,658 -0.70(-8.41%)
Oct 21, 2008 8.713 8.796 8.265 8.286 62,022 -0.53(-6.03%)
Oct 20, 2008 8.920 9.652 7.948 8.817 150,619 -0.05(-0.54%)
Oct 17, 2008 8.796 9.617 8.155 8.865 161,537 -0.16(-1.76%)
Oct 16, 2008 7.589 9.396 7.589 9.024 140,109 +1.43(+18.80%)
Oct 15, 2008 8.982 9.638 7.589 7.596 71,693 -1.58(-17.22%)
Oct 14, 2008 9.389 9.631 8.720 9.176 100,143 -0.13(-1.41%)
Oct 13, 2008 9.148 9.797 8.451 9.307 164,104 +0.47(+5.31%)
Oct 10, 2008 6.720 8.838 5.216 8.838 317,414 +1.95(+28.23%)
Oct 09, 2008 8.341 8.624 6.892 6.892 127,924 -1.19(-14.69%)
Oct 08, 2008 7.741 8.831 7.589 8.079 111,703 -0.07(-0.85%)
Oct 07, 2008 8.355 8.927 8.030 8.148 157,309 -0.06(-0.76%)
Oct 06, 2008 8.548 8.548 7.175 8.210 181,825 -0.54(-6.15%)
Oct 03, 2008 9.645 9.659 8.431 8.748 308,218 -0.77(-8.05%)
Oct 02, 2008 10.57 10.57 9.486 9.514 114,560 -0.92(-8.80%)
Oct 01, 2008 11.65 12.00 9.348 10.43 203,373 -1.31(-11.16%)
Sep 30, 2008 11.73 11.89 10.59 11.74 190,634 -0.41(-3.35%)
Sep 29, 2008 12.56 13.62 10.60 12.15 266,387 -0.66(-5.17%)
Sep 26, 2008 14.25 14.25 12.07 12.81 157,400 -1.59(-11.06%)
Sep 25, 2008 14.17 14.61 14.15 14.40 33,320 +0.26(+1.85%)
Sep 24, 2008 14.49 14.65 13.98 14.14 32,052 -0.34(-2.38%)
Sep 23, 2008 14.40 14.63 13.46 14.49 86,944 +0.08(+0.53%)
Sep 22, 2008 15.30 15.65 14.09 14.41 82,552 -1.44(-9.09%)
Sep 19, 2008 15.95 16.50 15.18 15.85 371,671 -0.15(-0.95%)
Sep 18, 2008 14.64 16.01 13.48 16.01 220,662 +1.07(+7.16%)
Sep 17, 2008 14.96 15.00 12.08 14.94 217,887 -0.30(-1.95%)
Sep 16, 2008 14.71 15.73 14.49 15.23 122,542 +0.41(+2.75%)
Sep 15, 2008 14.97 15.72 14.54 14.83 37,923 -0.08(-0.51%)
Sep 12, 2008 15.40 15.46 14.53 14.90 31,746 -0.30(-1.95%)
Sep 11, 2008 15.46 15.46 14.63 15.20 52,468 -0.32(-2.09%)
Sep 10, 2008 15.56 15.61 15.27 15.52 42,129 +0.40(+2.65%)
Sep 09, 2008 15.52 15.56 15.12 15.12 34,022 -0.37(-2.40%)
Sep 08, 2008 15.09 15.70 14.67 15.50 64,732 +0.84(+5.74%)
Sep 05, 2008 14.68 15.00 14.36 14.65 86,973 -0.15(-1.03%)
Sep 04, 2008 15.54 15.54 14.57 14.81 33,899 -0.50(-3.29%)
Sep 03, 2008 14.87 15.63 14.59 15.31 65,548 +0.44(+2.97%)
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.