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 (%)
Jan 29, 2010 9.258 9.589 8.969 9.307 312,310 -0.22(-2.32%)
Jan 28, 2010 8.976 9.652 8.976 9.527 240,737 +0.60(+6.72%)
Jan 27, 2010 8.831 9.003 8.831 8.927 42,845 +0.06(+0.62%)
Jan 26, 2010 8.851 9.086 8.713 8.872 171,345 -0.04(-0.46%)
Jan 25, 2010 8.934 8.975 8.831 8.913 99,500 +0.01(+0.08%)
Jan 22, 2010 8.996 9.100 8.810 8.907 81,019 -0.08(-0.84%)
Jan 21, 2010 9.224 9.224 8.955 8.982 88,520 -0.26(-2.76%)
Jan 20, 2010 9.521 9.521 9.148 9.238 89,197 -0.32(-3.32%)
Jan 19, 2010 9.445 9.590 9.362 9.555 59,104 +0.11(+1.17%)
Jan 15, 2010 9.700 9.445 9.445 9.445 139,586 -0.21(-2.14%)
Jan 14, 2010 9.521 9.748 9.472 9.652 55,388 +0.06(+0.65%)
Jan 13, 2010 9.479 9.652 9.396 9.590 57,895 +0.11(+1.16%)
Jan 12, 2010 9.541 9.721 9.383 9.479 67,759 -0.14(-1.51%)
Jan 11, 2010 9.762 9.859 9.576 9.624 72,538 -0.12(-1.27%)
Jan 08, 2010 9.638 9.934 9.610 9.748 57,808 +0.12(+1.22%)
Jan 07, 2010 9.755 9.831 9.417 9.631 101,000 -0.10(-1.06%)
Jan 06, 2010 9.652 9.914 9.652 9.734 97,705 +0.10(+1.07%)
Jan 05, 2010 9.907 9.948 9.569 9.631 129,915 -0.31(-3.12%)
Jan 04, 2010 10.01 10.02 9.686 9.941 123,635 +0.08(+0.84%)
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%)
Dec 01, 2009 9.093 9.279 9.058 9.100 118,516 +0.06(+0.69%)
Nov 30, 2009 9.176 9.369 8.893 9.038 112,657 -0.12(-1.36%)
Nov 27, 2009 8.969 9.176 8.962 9.162 72,248 +0.07(+0.76%)
Nov 25, 2009 9.314 9.347 9.086 9.093 32,090 -0.20(-2.15%)
Nov 24, 2009 9.417 9.500 9.169 9.293 53,748 -0.10(-1.10%)
Nov 23, 2009 8.989 9.472 8.989 9.396 85,693 +0.54(+6.07%)
Nov 20, 2009 8.824 8.982 8.817 8.858 125,926 +0.00(+0.00%)
Nov 19, 2009 8.734 8.962 8.555 8.858 113,401 +0.06(+0.63%)
Nov 18, 2009 9.003 9.058 8.638 8.803 169,421 -0.23(-2.60%)
Nov 17, 2009 9.224 9.389 9.038 9.038 101,980 -0.20(-2.17%)
Nov 16, 2009 9.548 9.603 9.010 9.238 196,823 -0.26(-2.76%)
Nov 13, 2009 9.196 9.721 9.038 9.500 164,653 +0.52(+5.84%)
Nov 12, 2009 9.238 9.417 8.948 8.976 179,335 +0.19(+2.12%)
Nov 11, 2009 9.362 9.707 8.582 8.789 308,923 -0.49(-5.28%)
Nov 10, 2009 9.845 9.859 9.272 9.279 182,939 -0.74(-7.37%)
Nov 09, 2009 9.997 10.18 9.938 10.02 119,667 +0.08(+0.83%)
Nov 06, 2009 9.700 9.997 9.603 9.935 64,413 +0.12(+1.27%)
Nov 05, 2009 10.03 10.10 9.659 9.810 114,192 -0.15(-1.52%)
Nov 04, 2009 10.38 10.38 9.879 9.962 82,597 -0.39(-3.73%)
Nov 03, 2009 10.24 10.35 10.02 10.35 47,394 +0.06(+0.54%)
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.