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 28, 2013 7.448 7.662 7.356 7.586 122,157 +0.19(+2.59%)
Mar 27, 2013 7.509 7.570 7.249 7.394 88,848 -0.07(-0.87%)
Mar 26, 2013 7.520 7.528 7.341 7.459 154,637 +0.16(+2.19%)
Mar 25, 2013 7.277 7.368 7.224 7.300 62,821 +0.06(+0.84%)
Mar 22, 2013 7.163 7.269 7.087 7.239 30,392 +0.06(+0.85%)
Mar 21, 2013 7.056 7.224 7.056 7.178 45,589 +0.06(+0.85%)
Mar 20, 2013 7.018 7.132 6.973 7.117 75,279 +0.19(+2.74%)
Mar 19, 2013 6.889 6.961 6.851 6.927 60,267 +0.03(+0.44%)
Mar 18, 2013 6.942 7.041 6.874 6.897 91,116 -0.08(-1.09%)
Mar 15, 2013 7.102 7.224 6.957 6.973 346,889 -0.17(-2.34%)
Mar 14, 2013 7.239 7.254 7.034 7.140 106,480 -0.05(-0.74%)
Mar 13, 2013 7.208 7.246 7.072 7.193 66,699 +0.03(+0.42%)
Mar 12, 2013 7.110 7.277 7.079 7.163 107,233 +0.24(+3.52%)
Mar 11, 2013 6.919 6.965 6.881 6.919 25,317 -0.05(-0.65%)
Mar 08, 2013 7.034 7.034 6.851 6.965 53,425 -0.02(-0.22%)
Mar 07, 2013 7.026 7.049 6.837 6.980 41,927 -0.01(-0.11%)
Mar 06, 2013 6.897 7.026 6.843 6.988 48,625 +0.12(+1.77%)
Mar 05, 2013 7.041 7.041 6.828 6.866 65,364 -0.11(-1.53%)
Mar 04, 2013 7.216 7.303 6.957 6.973 83,320 -0.20(-2.76%)
Mar 01, 2013 6.897 7.194 6.897 7.170 66,971 +0.24(+3.40%)
Feb 28, 2013 7.049 7.049 6.897 6.935 35,331 -0.05(-0.76%)
Feb 27, 2013 7.087 7.125 6.942 6.988 41,449 -0.08(-1.18%)
Feb 26, 2013 6.828 7.110 6.805 7.072 43,384 +0.28(+4.14%)
Feb 25, 2013 7.026 7.056 6.737 6.790 57,164 -0.23(-3.25%)
Feb 22, 2013 6.942 7.018 6.897 7.018 33,357 +0.15(+2.21%)
Feb 21, 2013 6.935 7.041 6.866 6.866 31,839 -0.06(-0.88%)
Feb 20, 2013 6.988 7.094 6.904 6.927 50,829 -0.05(-0.65%)
Feb 19, 2013 6.935 7.094 6.904 6.973 45,189 +0.05(+0.77%)
Feb 15, 2013 7.064 7.102 6.866 6.919 88,983 -0.09(-1.30%)
Feb 14, 2013 6.843 7.034 6.843 7.011 41,767 +0.08(+1.21%)
Feb 13, 2013 6.980 7.034 6.874 6.927 31,998 -0.08(-1.09%)
Feb 12, 2013 6.919 7.049 6.919 7.003 32,349 +0.13(+1.88%)
Feb 11, 2013 7.102 7.102 6.776 6.874 78,057 -0.11(-1.63%)
Feb 08, 2013 6.927 7.064 6.916 6.988 39,371 +0.08(+1.21%)
Feb 07, 2013 6.980 6.988 6.851 6.904 32,504 -0.07(-0.98%)
Feb 06, 2013 6.912 6.973 6.775 6.973 58,804 +0.00(+0.00%)
Feb 04, 2013 6.950 7.034 6.866 6.973 144,351 +0.02(+0.33%)
Feb 01, 2013 6.889 6.980 6.821 6.950 62,050 +0.15(+2.24%)
Jan 31, 2013 6.881 6.904 6.752 6.798 56,068 -0.05(-0.67%)
Jan 30, 2013 6.927 6.992 6.783 6.843 56,219 -0.07(-0.99%)
Jan 29, 2013 6.790 6.919 6.615 6.912 106,018 +0.14(+2.02%)
Jan 28, 2013 6.783 6.790 6.623 6.775 85,269 +0.03(+0.45%)
Jan 25, 2013 6.615 6.760 6.554 6.745 77,596 +0.19(+2.90%)
Jan 24, 2013 6.585 6.585 6.494 6.554 47,030 +0.05(+0.82%)
Jan 23, 2013 6.532 6.539 6.319 6.501 137,483 -0.01(-0.12%)
Jan 22, 2013 6.494 6.532 6.364 6.509 58,065 +0.02(+0.35%)
Jan 18, 2013 6.486 6.493 6.410 6.486 50,422 +0.05(+0.71%)
Jan 17, 2013 6.266 6.463 6.258 6.440 66,641 +0.24(+3.80%)
Jan 16, 2013 6.387 6.387 6.151 6.205 47,230 -0.17(-2.63%)
Jan 15, 2013 6.319 6.448 6.296 6.372 54,059 +0.05(+0.72%)
Jan 14, 2013 6.372 6.456 6.311 6.326 31,188 -0.05(-0.72%)
Jan 11, 2013 6.342 6.425 6.220 6.372 74,339 +0.08(+1.21%)
Jan 10, 2013 6.357 6.357 6.151 6.296 83,067 -0.03(-0.48%)
Jan 09, 2013 6.197 6.342 6.136 6.326 114,354 +0.19(+3.10%)
Jan 08, 2013 5.893 6.144 5.863 6.136 131,326 +0.28(+4.81%)
Jan 07, 2013 5.931 6.037 5.832 5.855 30,703 -0.12(-2.04%)
Jan 04, 2013 5.901 6.022 5.870 5.977 62,743 +0.11(+1.95%)
Jan 03, 2013 5.855 5.923 5.779 5.863 40,872 +0.03(+0.52%)
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.