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

Cons Water Inc (NQ: CWCO )

28.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2011 6.622 7.028 6.499 6.731 111,579 -0.01(-0.21%)
Oct 28, 2011 7.072 7.123 6.579 6.746 219,587 -0.32(-4.52%)
Oct 27, 2011 7.130 7.166 6.893 7.065 143,823 +0.14(+1.99%)
Oct 26, 2011 6.876 7.028 6.717 6.927 73,356 +0.18(+2.69%)
Oct 25, 2011 7.094 7.094 6.666 6.746 100,979 -0.35(-4.91%)
Oct 24, 2011 6.949 7.144 6.854 7.094 89,357 +0.17(+2.52%)
Oct 21, 2011 6.999 6.999 6.695 6.920 125,363 -0.01(-0.10%)
Oct 20, 2011 6.840 6.956 6.666 6.927 117,729 +0.08(+1.17%)
Oct 19, 2011 6.709 6.985 6.630 6.847 157,380 +0.12(+1.72%)
Oct 18, 2011 6.397 7.014 6.209 6.731 344,910 +0.36(+5.57%)
Oct 17, 2011 6.521 6.528 6.281 6.376 88,713 -0.18(-2.77%)
Oct 14, 2011 6.434 6.579 6.332 6.557 62,728 +0.17(+2.61%)
Oct 13, 2011 6.477 6.477 6.216 6.390 101,363 -0.11(-1.67%)
Oct 12, 2011 6.528 6.528 6.318 6.499 86,456 +0.00(+0.00%)
Oct 11, 2011 6.434 6.521 6.267 6.499 87,678 -0.01(-0.11%)
Oct 10, 2011 6.368 6.506 6.289 6.506 101,321 +0.27(+4.30%)
Oct 07, 2011 6.332 6.412 6.093 6.238 73,508 -0.09(-1.49%)
Oct 06, 2011 6.144 6.361 6.129 6.332 79,102 +0.01(+0.23%)
Oct 05, 2011 6.325 6.332 6.071 6.318 109,364 -0.02(-0.34%)
Oct 04, 2011 5.520 6.347 5.520 6.339 206,828 +0.82(+14.85%)
Oct 03, 2011 5.694 5.876 5.520 5.520 146,874 -0.20(-3.43%)
Sep 30, 2011 5.897 6.013 5.694 5.716 147,853 -0.26(-4.37%)
Sep 29, 2011 5.897 6.049 5.839 5.977 189,468 +0.17(+3.00%)
Sep 28, 2011 5.911 5.984 5.781 5.803 143,656 -0.14(-2.38%)
Sep 27, 2011 5.973 5.994 5.853 5.944 77,813 +0.11(+1.85%)
Sep 26, 2011 5.887 5.923 5.721 5.836 70,236 -0.01(-0.25%)
Sep 23, 2011 5.606 5.851 5.592 5.851 100,244 +0.28(+5.03%)
Sep 22, 2011 5.721 5.864 5.542 5.570 145,633 -0.33(-5.60%)
Sep 21, 2011 5.937 5.966 5.851 5.901 75,128 -0.03(-0.48%)
Sep 20, 2011 5.930 6.009 5.836 5.930 73,801 +0.02(+0.36%)
Sep 19, 2011 5.930 5.966 5.836 5.908 71,256 -0.04(-0.60%)
Sep 16, 2011 5.930 5.975 5.930 5.944 107,975 +0.11(+1.85%)
Sep 15, 2011 5.930 5.930 5.772 5.836 31,414 -0.06(-0.98%)
Sep 14, 2011 5.958 5.958 5.786 5.894 61,043 -0.05(-0.85%)
Sep 13, 2011 5.951 5.994 5.894 5.944 55,505 +0.01(+0.12%)
Sep 12, 2011 5.750 5.951 5.750 5.937 123,559 +0.19(+3.25%)
Sep 09, 2011 5.764 5.836 5.750 5.750 78,268 -0.07(-1.23%)
Sep 08, 2011 5.908 5.951 5.779 5.822 54,488 -0.10(-1.70%)
Sep 07, 2011 5.887 5.966 5.860 5.923 65,895 +0.14(+2.49%)
Sep 06, 2011 5.376 5.851 5.369 5.779 123,563 +0.27(+4.96%)
Sep 02, 2011 5.606 5.693 5.506 5.506 78,542 -0.21(-3.65%)
Sep 01, 2011 5.851 5.958 5.664 5.714 57,779 -0.14(-2.45%)
Aug 31, 2011 6.073 6.073 5.815 5.858 65,539 -0.21(-3.44%)
Aug 30, 2011 5.966 6.095 5.951 6.066 35,280 +0.06(+0.96%)
Aug 29, 2011 5.829 6.016 5.829 6.009 59,392 +0.23(+3.98%)
Aug 26, 2011 5.613 5.800 5.563 5.779 44,908 +0.14(+2.42%)
Aug 25, 2011 6.002 6.002 5.556 5.642 78,016 -0.32(-5.31%)
Aug 24, 2011 5.908 6.016 5.843 5.958 78,078 +0.01(+0.24%)
Aug 23, 2011 5.649 5.951 5.642 5.944 107,929 +0.32(+5.75%)
Aug 22, 2011 5.822 5.822 5.570 5.621 61,854 -0.05(-0.89%)
Aug 19, 2011 5.750 6.012 5.657 5.671 68,338 -0.17(-2.95%)
Aug 18, 2011 6.038 6.181 5.772 5.843 78,196 -0.29(-4.69%)
Aug 17, 2011 6.253 6.347 6.109 6.131 43,472 -0.11(-1.73%)
Aug 16, 2011 6.311 6.354 6.160 6.239 67,070 -0.17(-2.69%)
Aug 15, 2011 6.174 6.418 6.174 6.411 85,069 +0.26(+4.21%)
Aug 12, 2011 6.131 6.239 6.074 6.153 36,156 +0.06(+1.06%)
Aug 11, 2011 5.901 6.311 5.901 6.088 142,287 +0.23(+3.93%)
Aug 10, 2011 6.210 6.296 5.822 5.858 114,517 -0.50(-7.91%)
Aug 09, 2011 5.872 6.440 5.463 6.361 125,565 +0.74(+13.17%)
Aug 08, 2011 5.944 6.196 5.613 5.621 159,712 -0.47(-7.78%)
Aug 05, 2011 6.059 6.296 5.865 6.095 95,082 +0.09(+1.56%)
Aug 04, 2011 5.958 6.138 5.894 6.002 146,440 -0.17(-2.79%)
Aug 03, 2011 6.073 6.181 5.951 6.174 71,867 +0.07(+1.18%)
Aug 02, 2011 6.239 6.311 5.930 6.102 144,599 -0.15(-2.47%)
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.