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

Cons Water Inc (NQ: CWCO )

29.13 -0.25 (-0.85%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 23, 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 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.