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

Cons Water Inc (NQ: CWCO )

25.22 +0.39 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 5.787 5.964 5.787 5.846 231,958 +0.10(+1.80%)
Mar 29, 2012 5.698 5.764 5.654 5.743 31,558 +0.03(+0.52%)
Mar 28, 2012 5.765 5.774 5.698 5.713 65,619 -0.01(-0.19%)
Mar 27, 2012 5.790 5.856 5.695 5.724 94,336 -0.05(-0.89%)
Mar 26, 2012 5.702 5.841 5.644 5.776 137,754 +0.11(+1.94%)
Mar 23, 2012 5.593 5.680 5.549 5.666 60,473 +0.08(+1.44%)
Mar 22, 2012 5.534 5.666 5.527 5.585 77,208 +0.04(+0.66%)
Mar 21, 2012 5.563 5.614 5.541 5.549 75,244 -0.01(-0.26%)
Mar 20, 2012 5.607 5.631 5.541 5.563 116,987 -0.07(-1.30%)
Mar 19, 2012 5.607 5.732 5.600 5.636 236,163 +0.05(+0.92%)
Mar 16, 2012 5.805 5.922 5.563 5.585 1,512,655 -0.18(-3.05%)
Mar 15, 2012 5.651 5.915 5.602 5.761 203,108 +0.11(+1.94%)
Mar 14, 2012 5.929 5.965 5.607 5.651 218,750 -0.30(-5.04%)
Mar 13, 2012 5.797 5.988 5.776 5.951 86,614 +0.18(+3.17%)
Mar 12, 2012 5.937 5.980 5.746 5.768 185,695 -0.17(-2.84%)
Mar 09, 2012 6.032 6.061 5.885 5.937 118,724 -0.10(-1.58%)
Mar 08, 2012 6.054 6.068 5.827 6.032 226,248 -0.01(-0.12%)
Mar 07, 2012 5.922 6.054 5.862 6.039 119,921 +0.12(+2.10%)
Mar 06, 2012 6.456 6.456 5.893 5.915 193,053 -0.07(-1.22%)
Mar 05, 2012 5.827 5.988 5.783 5.988 81,239 +0.17(+2.89%)
Mar 02, 2012 5.885 5.929 5.768 5.819 175,608 -0.07(-1.12%)
Mar 01, 2012 6.054 6.229 5.841 5.885 607,360 -0.17(-2.78%)
Feb 29, 2012 5.841 6.054 5.527 6.054 1,548,179 +0.22(+3.76%)
Feb 28, 2012 5.849 5.922 5.797 5.834 213,725 -0.10(-1.60%)
Feb 27, 2012 5.922 6.068 5.856 5.929 110,772 +0.00(+0.00%)
Feb 24, 2012 6.215 6.222 5.929 5.929 192,807 -0.29(-4.59%)
Feb 23, 2012 6.156 6.215 6.076 6.215 42,174 +0.08(+1.31%)
Feb 22, 2012 6.193 6.193 6.076 6.134 45,231 -0.07(-1.06%)
Feb 21, 2012 6.127 6.207 6.083 6.200 69,455 +0.11(+1.80%)
Feb 17, 2012 6.090 6.090 6.039 6.090 43,895 +0.01(+0.24%)
Feb 16, 2012 5.988 6.083 5.966 6.076 66,988 +0.12(+1.97%)
Feb 15, 2012 6.083 6.090 5.900 5.959 55,707 -0.10(-1.57%)
Feb 14, 2012 6.112 6.149 5.988 6.054 51,212 -0.08(-1.31%)
Feb 13, 2012 6.229 6.229 6.090 6.134 34,324 -0.01(-0.24%)
Feb 10, 2012 6.112 6.178 6.071 6.149 70,797 -0.01(-0.24%)
Feb 09, 2012 6.251 6.251 6.083 6.163 71,637 -0.10(-1.64%)
Feb 08, 2012 6.039 6.281 5.995 6.266 196,687 +0.23(+3.76%)
Feb 07, 2012 5.915 6.054 5.871 6.039 78,368 +0.11(+1.85%)
Feb 06, 2012 5.988 6.024 5.871 5.929 51,962 -0.06(-0.98%)
Feb 03, 2012 5.944 6.002 5.856 5.988 101,697 +0.10(+1.61%)
Feb 02, 2012 5.841 5.944 5.768 5.893 82,503 +0.04(+0.75%)
Feb 01, 2012 5.746 5.885 5.717 5.849 150,202 +0.15(+2.57%)
Jan 31, 2012 5.761 5.776 5.702 5.702 296,893 -0.04(-0.76%)
Jan 30, 2012 5.439 5.834 5.380 5.746 303,625 +0.30(+5.51%)
Jan 27, 2012 5.541 5.863 5.344 5.446 1,736,386 -0.26(-4.62%)
Jan 26, 2012 6.032 6.054 5.673 5.710 395,814 -0.30(-4.99%)
Jan 25, 2012 6.281 6.346 5.944 6.010 239,166 -0.29(-4.54%)
Jan 24, 2012 6.464 6.471 6.288 6.295 123,037 -0.20(-3.15%)
Jan 23, 2012 6.603 6.603 6.420 6.500 50,230 -0.10(-1.44%)
Jan 20, 2012 6.456 6.647 6.368 6.595 48,328 +0.15(+2.39%)
Jan 19, 2012 6.508 6.508 6.368 6.442 26,880 -0.07(-1.01%)
Jan 18, 2012 6.405 6.544 6.398 6.508 62,975 +0.08(+1.25%)
Jan 17, 2012 6.456 6.493 6.259 6.427 79,461 +0.01(+0.11%)
Jan 13, 2012 6.478 6.551 6.376 6.420 112,338 -0.13(-2.01%)
Jan 12, 2012 6.573 6.603 6.442 6.551 53,834 -0.04(-0.67%)
Jan 11, 2012 6.632 6.632 6.365 6.595 80,376 -0.02(-0.33%)
Jan 10, 2012 6.625 6.691 6.478 6.617 63,757 +0.10(+1.46%)
Jan 09, 2012 6.654 6.727 6.478 6.522 79,612 -0.12(-1.76%)
Jan 06, 2012 6.720 6.720 6.603 6.639 61,427 -0.07(-0.98%)
Jan 05, 2012 6.544 6.712 6.244 6.705 61,842 +0.12(+1.89%)
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.