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 (%)
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%)
Aug 01, 2011 6.483 6.483 6.221 6.257 104,661 -0.23(-3.49%)
Jul 29, 2011 5.887 6.483 5.843 6.483 366,210 +0.49(+8.15%)
Jul 28, 2011 5.908 6.038 5.815 5.994 119,571 +0.08(+1.34%)
Jul 27, 2011 6.066 6.224 5.908 5.915 145,664 -0.19(-3.06%)
Jul 26, 2011 6.217 6.397 6.095 6.102 129,334 -0.14(-2.30%)
Jul 25, 2011 6.253 6.361 6.217 6.246 90,716 -0.12(-1.81%)
Jul 22, 2011 6.361 6.440 6.296 6.361 32,815 -0.02(-0.34%)
Jul 21, 2011 6.260 6.383 6.253 6.383 55,525 +0.17(+2.78%)
Jul 20, 2011 6.462 6.476 6.181 6.210 131,171 -0.28(-4.32%)
Jul 19, 2011 6.469 6.541 6.404 6.490 67,704 +0.05(+0.78%)
Jul 18, 2011 6.526 6.577 6.404 6.440 49,439 -0.11(-1.65%)
Jul 15, 2011 6.627 6.720 6.528 6.548 58,079 -0.07(-1.09%)
Jul 14, 2011 6.677 6.688 6.591 6.620 32,364 -0.07(-1.07%)
Jul 13, 2011 6.569 6.728 6.490 6.692 28,148 +0.14(+2.08%)
Jul 12, 2011 6.648 6.706 6.555 6.555 54,740 -0.09(-1.30%)
Jul 11, 2011 6.656 6.778 6.641 6.641 38,063 -0.08(-1.18%)
Jul 08, 2011 6.713 6.799 6.677 6.720 69,264 -0.08(-1.16%)
Jul 07, 2011 6.807 6.886 6.742 6.799 44,340 +0.04(+0.64%)
Jul 06, 2011 6.857 6.914 6.706 6.756 72,020 -0.11(-1.57%)
Jul 05, 2011 6.857 6.900 6.771 6.864 49,086 +0.04(+0.53%)
Jul 01, 2011 6.699 6.878 6.699 6.828 47,559 +0.15(+2.26%)
Jun 30, 2011 7.001 7.001 6.562 6.677 76,146 -0.30(-4.33%)
Jun 29, 2011 7.374 7.374 6.922 6.979 279,252 -0.40(-5.41%)
Jun 28, 2011 6.957 7.449 6.836 7.378 301,893 +0.57(+8.39%)
Jun 27, 2011 6.572 6.864 6.550 6.807 64,537 +0.27(+4.15%)
Jun 24, 2011 6.557 6.664 6.465 6.536 226,501 +0.00(+0.00%)
Jun 23, 2011 6.422 6.536 6.386 6.536 52,818 +0.06(+0.99%)
Jun 22, 2011 6.657 6.657 6.429 6.472 53,389 -0.21(-3.10%)
Jun 21, 2011 6.301 6.686 6.194 6.679 79,573 +0.44(+7.09%)
Jun 20, 2011 6.365 6.393 6.094 6.236 37,197 +0.11(+1.86%)
Jun 17, 2011 6.258 6.293 6.101 6.122 75,503 -0.10(-1.61%)
Jun 16, 2011 6.172 6.315 6.158 6.222 60,166 +0.06(+1.04%)
Jun 15, 2011 6.229 6.265 6.158 6.158 37,838 -0.15(-2.38%)
Jun 14, 2011 6.286 6.329 6.251 6.308 41,526 +0.10(+1.61%)
Jun 13, 2011 6.301 6.311 6.208 6.208 37,936 -0.05(-0.80%)
Jun 10, 2011 6.365 6.375 6.258 6.258 42,083 -0.06(-1.02%)
Jun 09, 2011 6.343 6.408 6.286 6.322 33,075 +0.00(+0.00%)
Jun 08, 2011 6.329 6.436 6.315 6.322 34,868 -0.04(-0.67%)
Jun 07, 2011 6.372 6.443 6.243 6.365 58,182 +0.06(+0.90%)
Jun 06, 2011 6.429 6.446 6.308 6.308 37,330 -0.11(-1.78%)
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.