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, 2011 5.890 5.977 5.745 5.969 135,645 +0.29(+5.11%)
Nov 29, 2011 5.534 5.708 5.498 5.679 119,857 +0.17(+3.03%)
Nov 28, 2011 5.462 5.687 5.440 5.513 117,794 +0.25(+4.68%)
Nov 25, 2011 5.455 5.585 5.259 5.266 92,884 -0.18(-3.33%)
Nov 23, 2011 5.962 6.086 5.411 5.447 414,624 -0.54(-8.97%)
Nov 22, 2011 6.028 6.223 5.984 5.984 41,943 -0.04(-0.60%)
Nov 21, 2011 6.035 6.078 5.984 6.020 48,944 -0.12(-2.01%)
Nov 18, 2011 6.064 6.165 6.020 6.144 51,675 +0.09(+1.44%)
Nov 17, 2011 6.245 6.397 6.035 6.057 102,241 -0.22(-3.47%)
Nov 16, 2011 6.448 6.593 6.267 6.274 70,906 -0.26(-4.00%)
Nov 15, 2011 6.376 6.579 6.332 6.535 37,227 +0.09(+1.35%)
Nov 14, 2011 6.492 6.753 6.281 6.448 94,145 -0.11(-1.66%)
Nov 11, 2011 6.506 6.593 6.412 6.557 49,133 +0.25(+3.91%)
Nov 10, 2011 6.383 6.499 6.252 6.310 41,921 -0.15(-2.25%)
Nov 09, 2011 6.717 6.764 6.455 6.455 78,170 -0.48(-6.90%)
Nov 08, 2011 6.796 6.978 6.666 6.934 61,708 +0.20(+3.02%)
Nov 07, 2011 6.644 6.782 6.513 6.731 73,761 +0.09(+1.31%)
Nov 04, 2011 6.811 6.891 6.608 6.644 62,910 -0.22(-3.17%)
Nov 03, 2011 6.695 6.891 6.521 6.862 111,266 +0.25(+3.73%)
Nov 02, 2011 6.630 6.630 6.521 6.615 88,258 +0.10(+1.56%)
Nov 01, 2011 6.564 6.760 6.434 6.513 111,339 -0.22(-3.23%)
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%)
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.