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 31, 2010 9.493 9.741 9.355 9.369 91,044 -0.19(-1.95%)
Mar 30, 2010 9.928 9.928 9.493 9.555 165,350 -0.31(-3.15%)
Mar 29, 2010 9.383 9.941 9.258 9.866 155,353 +0.71(+7.76%)
Mar 26, 2010 9.293 9.314 9.120 9.155 43,464 -0.08(-0.90%)
Mar 25, 2010 9.617 9.707 9.210 9.238 81,720 -0.35(-3.67%)
Mar 24, 2010 9.659 9.728 9.500 9.590 54,392 -0.10(-1.00%)
Mar 23, 2010 9.748 9.803 9.548 9.686 83,900 -0.06(-0.57%)
Mar 22, 2010 9.452 9.776 9.320 9.741 61,364 +0.24(+2.54%)
Mar 19, 2010 9.438 9.507 9.245 9.500 98,564 +0.14(+1.47%)
Mar 18, 2010 9.355 9.624 9.258 9.362 82,839 -0.12(-1.24%)
Mar 17, 2010 9.734 9.734 9.224 9.479 128,598 -0.29(-2.97%)
Mar 16, 2010 9.879 9.879 9.631 9.769 59,526 -0.11(-1.12%)
Mar 15, 2010 9.838 10.07 9.783 9.879 64,743 -0.12(-1.24%)
Mar 12, 2010 9.969 10.03 9.769 10.00 120,932 +0.08(+0.76%)
Mar 11, 2010 9.866 9.935 9.679 9.928 82,535 +0.10(+1.05%)
Mar 10, 2010 9.734 9.935 9.549 9.824 72,754 +0.06(+0.64%)
Mar 09, 2010 9.431 9.866 9.362 9.762 143,725 +0.33(+3.51%)
Mar 08, 2010 9.272 9.486 9.093 9.431 75,322 +0.20(+2.17%)
Mar 05, 2010 8.948 9.231 8.907 9.231 70,928 +0.30(+3.32%)
Mar 04, 2010 9.031 9.107 8.865 8.934 64,708 -0.10(-1.15%)
Mar 03, 2010 8.727 9.162 8.624 9.038 125,771 +0.32(+3.72%)
Mar 02, 2010 8.555 8.713 8.541 8.713 70,113 +0.17(+1.94%)
Mar 01, 2010 8.444 8.569 8.389 8.548 83,896 +0.17(+1.98%)
Feb 26, 2010 8.520 8.569 8.375 8.382 93,442 -0.11(-1.30%)
Feb 25, 2010 8.465 8.610 8.410 8.493 52,132 -0.06(-0.73%)
Feb 24, 2010 8.465 8.644 8.458 8.555 40,353 +0.11(+1.31%)
Feb 23, 2010 8.803 8.824 8.417 8.444 142,596 -0.34(-3.92%)
Feb 22, 2010 8.858 8.858 8.658 8.789 54,598 -0.08(-0.86%)
Feb 19, 2010 8.817 8.962 8.672 8.865 63,355 +0.06(+0.63%)
Feb 18, 2010 8.838 8.907 8.520 8.810 127,711 -0.05(-0.55%)
Feb 17, 2010 8.610 8.920 8.555 8.858 69,408 +0.23(+2.72%)
Feb 16, 2010 8.755 8.775 8.569 8.624 132,783 -0.01(-0.08%)
Feb 12, 2010 8.796 8.631 8.631 8.631 122,047 -0.27(-3.02%)
Feb 11, 2010 8.879 8.920 8.707 8.900 82,964 +0.03(+0.39%)
Feb 10, 2010 8.796 8.893 8.748 8.865 59,588 +0.02(+0.23%)
Feb 09, 2010 8.989 9.003 8.727 8.844 73,495 -0.04(-0.47%)
Feb 08, 2010 9.183 9.183 8.879 8.886 84,927 -0.28(-3.09%)
Feb 05, 2010 9.320 9.448 8.983 9.169 93,567 -0.18(-1.92%)
Feb 04, 2010 9.458 9.534 9.169 9.348 88,553 -0.13(-1.38%)
Feb 03, 2010 9.603 9.603 9.417 9.479 67,747 -0.16(-1.65%)
Feb 02, 2010 9.534 9.728 9.527 9.638 111,444 +0.14(+1.45%)
Feb 01, 2010 9.314 9.555 9.314 9.500 92,541 +0.19(+2.08%)
Jan 29, 2010 9.258 9.589 8.969 9.307 312,310 -0.22(-2.32%)
Jan 28, 2010 8.976 9.652 8.976 9.527 240,737 +0.60(+6.72%)
Jan 27, 2010 8.831 9.003 8.831 8.927 42,845 +0.06(+0.62%)
Jan 26, 2010 8.851 9.086 8.713 8.872 171,345 -0.04(-0.46%)
Jan 25, 2010 8.934 8.975 8.831 8.913 99,500 +0.01(+0.08%)
Jan 22, 2010 8.996 9.100 8.810 8.907 81,019 -0.08(-0.84%)
Jan 21, 2010 9.224 9.224 8.955 8.982 88,520 -0.26(-2.76%)
Jan 20, 2010 9.521 9.521 9.148 9.238 89,197 -0.32(-3.32%)
Jan 19, 2010 9.445 9.590 9.362 9.555 59,104 +0.11(+1.17%)
Jan 15, 2010 9.700 9.445 9.445 9.445 139,586 -0.21(-2.14%)
Jan 14, 2010 9.521 9.748 9.472 9.652 55,388 +0.06(+0.65%)
Jan 13, 2010 9.479 9.652 9.396 9.590 57,895 +0.11(+1.16%)
Jan 12, 2010 9.541 9.721 9.383 9.479 67,759 -0.14(-1.51%)
Jan 11, 2010 9.762 9.859 9.576 9.624 72,538 -0.12(-1.27%)
Jan 08, 2010 9.638 9.934 9.610 9.748 57,808 +0.12(+1.22%)
Jan 07, 2010 9.755 9.831 9.417 9.631 101,000 -0.10(-1.06%)
Jan 06, 2010 9.652 9.914 9.652 9.734 97,705 +0.10(+1.07%)
Jan 05, 2010 9.907 9.948 9.569 9.631 129,915 -0.31(-3.12%)
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.