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 30, 2009 8.058 8.148 7.810 8.072 67,507 +0.03(+0.43%)
Jan 29, 2009 7.934 8.244 7.851 8.037 41,267 -0.05(-0.60%)
Jan 28, 2009 7.899 8.320 7.817 8.086 101,270 +0.29(+3.72%)
Jan 27, 2009 7.437 8.003 7.292 7.796 63,023 +0.37(+5.02%)
Jan 26, 2009 7.340 7.768 7.051 7.423 38,739 +0.06(+0.84%)
Jan 23, 2009 6.927 7.403 6.913 7.361 75,744 +0.23(+3.19%)
Jan 22, 2009 7.196 7.306 6.906 7.134 93,380 -0.03(-0.39%)
Jan 21, 2009 7.368 7.451 7.092 7.161 128,556 -0.13(-1.80%)
Jan 20, 2009 7.823 7.886 7.175 7.292 147,282 -0.75(-9.27%)
Jan 16, 2009 7.886 8.065 7.665 8.037 67,088 +0.25(+3.19%)
Jan 15, 2009 7.416 7.789 7.127 7.789 81,957 +0.35(+4.73%)
Jan 14, 2009 7.541 7.920 7.423 7.437 108,132 -0.28(-3.66%)
Jan 13, 2009 7.589 7.761 7.451 7.720 159,538 +0.12(+1.63%)
Jan 12, 2009 7.823 7.913 7.589 7.596 140,502 +0.00(+0.00%)
Jan 09, 2009 8.079 8.168 7.589 7.596 134,202 -0.51(-6.30%)
Jan 08, 2009 8.003 8.217 7.989 8.106 153,669 +0.02(+0.26%)
Jan 07, 2009 8.665 8.720 8.037 8.086 139,191 -0.68(-7.79%)
Jan 06, 2009 8.796 8.810 8.465 8.769 61,600 +0.10(+1.11%)
Jan 05, 2009 8.838 8.962 8.355 8.672 65,583 -0.02(-0.24%)
Jan 02, 2009 8.658 8.969 8.362 8.693 107,832 +0.07(+0.80%)
Dec 31, 2008 7.796 8.755 7.616 8.624 269,463 +0.86(+11.01%)
Dec 30, 2008 7.630 8.865 7.541 7.768 541,604 +0.14(+1.81%)
Dec 29, 2008 9.148 9.148 7.278 7.630 315,757 -1.57(-17.09%)
Dec 26, 2008 9.265 9.369 9.017 9.203 28,636 -0.04(-0.45%)
Dec 24, 2008 8.969 9.334 8.713 9.245 113,564 +0.29(+3.24%)
Dec 23, 2008 8.969 9.051 8.679 8.955 147,625 -0.07(-0.76%)
Dec 22, 2008 9.396 9.879 8.624 9.024 129,665 -0.59(-6.10%)
Dec 19, 2008 9.541 10.25 9.114 9.610 172,011 +0.55(+6.01%)
Dec 18, 2008 9.300 9.431 8.893 9.065 122,658 -0.12(-1.28%)
Dec 17, 2008 9.314 9.341 8.844 9.183 91,387 -0.12(-1.26%)
Dec 16, 2008 8.265 9.314 8.161 9.300 133,725 +1.19(+14.63%)
Dec 15, 2008 8.141 8.444 8.010 8.113 79,914 -0.01(-0.17%)
Dec 12, 2008 6.899 8.134 6.740 8.127 96,011 +1.06(+14.93%)
Dec 11, 2008 7.354 7.520 7.016 7.071 80,700 -0.38(-5.09%)
Dec 10, 2008 6.885 7.520 6.885 7.451 81,561 +0.61(+8.87%)
Dec 09, 2008 7.182 7.554 6.844 6.844 111,221 -0.45(-6.15%)
Dec 08, 2008 6.623 7.306 6.568 7.292 144,108 +0.60(+8.97%)
Dec 05, 2008 6.119 6.775 5.919 6.692 205,524 +0.41(+6.48%)
Dec 04, 2008 6.319 6.692 6.112 6.285 107,216 -0.25(-3.80%)
Dec 03, 2008 6.319 6.644 6.071 6.533 157,135 +0.16(+2.49%)
Dec 02, 2008 6.175 6.559 6.175 6.375 141,068 +0.30(+5.00%)
Dec 01, 2008 7.099 7.582 6.050 6.071 81,480 -1.31(-17.76%)
Nov 28, 2008 7.251 7.485 7.161 7.382 38,413 +0.00(+0.00%)
Nov 26, 2008 6.740 7.782 6.740 7.382 153,404 +0.49(+7.11%)
Nov 25, 2008 6.878 6.913 6.402 6.892 69,874 +0.07(+1.01%)
Nov 24, 2008 6.685 6.878 6.078 6.823 139,755 +0.21(+3.24%)
Nov 21, 2008 6.057 6.795 5.581 6.609 139,164 +0.65(+10.88%)
Nov 20, 2008 6.437 6.685 5.857 5.961 122,305 -0.55(-8.38%)
Nov 19, 2008 7.009 7.444 6.492 6.506 54,706 -0.52(-7.46%)
Nov 18, 2008 7.409 7.679 6.913 7.030 87,768 -0.39(-5.21%)
Nov 17, 2008 7.147 7.575 6.726 7.416 100,802 +0.19(+2.67%)
Nov 14, 2008 7.879 7.948 7.196 7.223 108,123 -0.82(-10.21%)
Nov 13, 2008 7.603 8.106 6.954 8.044 182,066 +0.37(+4.86%)
Nov 12, 2008 8.286 8.451 7.665 7.672 104,234 -0.68(-8.10%)
Nov 11, 2008 8.672 9.327 8.286 8.348 87,389 -0.59(-6.56%)
Nov 10, 2008 10.08 10.30 8.789 8.934 51,227 -0.68(-7.10%)
Nov 07, 2008 8.941 10.24 8.941 9.617 79,664 +0.54(+5.93%)
Nov 06, 2008 9.452 10.34 8.782 9.079 73,661 +0.04(+0.46%)
Nov 05, 2008 9.900 10.35 9.017 9.038 97,294 -1.00(-9.97%)
Nov 04, 2008 10.51 11.01 9.755 10.04 89,667 -0.13(-1.29%)
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.