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 30, 2010 6.272 6.321 6.004 6.208 701,952 -0.11(-1.67%)
Nov 29, 2010 6.370 6.405 6.272 6.314 83,463 -0.13(-1.97%)
Nov 26, 2010 6.447 6.518 6.377 6.440 25,265 -0.06(-0.97%)
Nov 24, 2010 6.567 6.504 6.504 6.504 87,812 -0.01(-0.11%)
Nov 23, 2010 6.454 6.601 6.335 6.511 78,759 +0.00(+0.00%)
Nov 22, 2010 6.637 6.834 6.314 6.511 95,206 -0.13(-2.01%)
Nov 19, 2010 6.588 6.672 6.447 6.644 76,363 +0.06(+0.96%)
Nov 18, 2010 6.553 6.736 6.511 6.581 78,956 +0.08(+1.30%)
Nov 17, 2010 6.356 6.665 6.356 6.497 75,516 +0.14(+2.21%)
Nov 16, 2010 6.412 6.539 6.251 6.356 157,540 -0.08(-1.31%)
Nov 15, 2010 6.553 6.553 6.342 6.440 121,568 -0.09(-1.40%)
Nov 12, 2010 6.588 6.694 6.469 6.532 124,740 -0.11(-1.59%)
Nov 11, 2010 7.101 7.221 6.553 6.637 206,744 -0.58(-8.08%)
Nov 10, 2010 6.764 7.256 6.764 7.221 129,918 +0.22(+3.11%)
Nov 09, 2010 7.277 7.383 6.996 7.003 76,521 -0.25(-3.49%)
Nov 08, 2010 7.101 7.263 7.052 7.256 73,732 +0.08(+1.18%)
Nov 05, 2010 7.270 7.368 7.101 7.172 44,167 -0.13(-1.73%)
Nov 04, 2010 7.221 7.460 7.207 7.298 87,727 +0.22(+3.18%)
Nov 03, 2010 7.298 7.298 6.961 7.073 124,980 -0.25(-3.36%)
Nov 02, 2010 7.404 7.434 7.193 7.319 148,810 -0.01(-0.10%)
Nov 01, 2010 7.214 7.446 7.151 7.326 279,385 +0.13(+1.86%)
Oct 29, 2010 6.637 7.228 6.595 7.193 473,138 +0.55(+8.25%)
Oct 28, 2010 6.602 6.708 6.581 6.644 208,072 +0.10(+1.50%)
Oct 27, 2010 6.447 6.553 6.364 6.546 101,191 +0.04(+0.65%)
Oct 25, 2010 6.658 6.736 6.483 6.504 68,223 -0.09(-1.39%)
Oct 22, 2010 6.729 6.813 6.564 6.595 85,918 -0.09(-1.37%)
Oct 21, 2010 6.869 6.954 6.679 6.686 150,647 -0.21(-3.06%)
Oct 20, 2010 6.940 7.080 6.841 6.897 125,489 -0.02(-0.30%)
Oct 19, 2010 6.841 6.961 6.806 6.918 169,776 -0.04(-0.61%)
Oct 18, 2010 6.827 6.961 6.799 6.961 129,054 +0.16(+2.35%)
Oct 15, 2010 6.940 6.961 6.778 6.801 177,850 -0.10(-1.40%)
Oct 14, 2010 6.933 6.982 6.813 6.897 54,239 -0.06(-0.91%)
Oct 13, 2010 6.785 7.003 6.686 6.961 112,309 +0.24(+3.56%)
Oct 12, 2010 6.820 6.820 6.701 6.722 52,029 -0.14(-2.05%)
Oct 11, 2010 6.918 6.918 6.785 6.862 47,064 -0.07(-1.01%)
Oct 08, 2010 6.897 6.961 6.792 6.933 63,857 +0.06(+0.82%)
Oct 07, 2010 7.031 7.031 6.799 6.876 61,809 -0.11(-1.51%)
Oct 06, 2010 6.883 7.024 6.799 6.982 122,904 +0.11(+1.53%)
Oct 05, 2010 6.996 6.996 6.729 6.876 150,790 +0.00(+0.00%)
Oct 04, 2010 6.834 6.961 6.658 6.876 123,128 +0.04(+0.62%)
Oct 01, 2010 6.750 6.862 6.539 6.834 95,780 +0.17(+2.53%)
Sep 30, 2010 6.750 6.750 6.433 6.665 123,968 -0.01(-0.21%)
Sep 29, 2010 6.855 6.954 6.672 6.679 552,624 -0.18(-2.61%)
Sep 28, 2010 6.677 6.963 6.677 6.859 544,432 +0.40(+6.27%)
Sep 27, 2010 6.538 6.628 6.328 6.454 121,329 -0.10(-1.60%)
Sep 24, 2010 6.440 6.628 6.349 6.559 148,347 +0.24(+3.75%)
Sep 23, 2010 6.363 6.440 6.287 6.321 93,685 -0.10(-1.63%)
Sep 22, 2010 6.377 6.531 6.363 6.426 98,074 +0.04(+0.66%)
Sep 21, 2010 6.377 6.545 6.328 6.384 180,234 +0.03(+0.55%)
Sep 20, 2010 5.861 6.349 5.819 6.349 362,466 +0.66(+11.66%)
Sep 17, 2010 5.784 5.798 5.649 5.687 179,302 -0.12(-2.04%)
Sep 15, 2010 5.945 5.973 5.728 5.805 217,758 -0.21(-3.48%)
Sep 14, 2010 6.126 6.178 6.014 6.014 107,175 -0.15(-2.38%)
Sep 13, 2010 6.210 6.213 6.112 6.161 185,363 -0.06(-0.90%)
Sep 10, 2010 6.098 6.273 6.042 6.217 182,658 +0.12(+1.94%)
Sep 09, 2010 6.294 6.321 6.035 6.098 137,833 -0.18(-2.89%)
Sep 08, 2010 6.377 6.475 6.252 6.280 129,111 -0.11(-1.75%)
Sep 07, 2010 6.454 6.461 6.349 6.391 136,710 -0.09(-1.40%)
Sep 03, 2010 6.419 6.489 6.377 6.482 145,082 +0.08(+1.31%)
Sep 02, 2010 6.342 6.398 6.315 6.398 99,435 +0.02(+0.33%)
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.