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

Cons Water Inc (NQ: CWCO )

29.32 -0.06 (-0.22%)
Streaming Delayed Price Updated: 12:18 PM 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 (%)
Oct 31, 2011 6.622 7.028 6.499 6.731 111,579 -0.01(-0.21%)
Oct 28, 2011 7.072 7.123 6.579 6.746 219,587 -0.32(-4.52%)
Oct 27, 2011 7.130 7.166 6.893 7.065 143,823 +0.14(+1.99%)
Oct 26, 2011 6.876 7.028 6.717 6.927 73,356 +0.18(+2.69%)
Oct 25, 2011 7.094 7.094 6.666 6.746 100,979 -0.35(-4.91%)
Oct 24, 2011 6.949 7.144 6.854 7.094 89,357 +0.17(+2.52%)
Oct 21, 2011 6.999 6.999 6.695 6.920 125,363 -0.01(-0.10%)
Oct 20, 2011 6.840 6.956 6.666 6.927 117,729 +0.08(+1.17%)
Oct 19, 2011 6.709 6.985 6.630 6.847 157,380 +0.12(+1.72%)
Oct 18, 2011 6.397 7.014 6.209 6.731 344,910 +0.36(+5.57%)
Oct 17, 2011 6.521 6.528 6.281 6.376 88,713 -0.18(-2.77%)
Oct 14, 2011 6.434 6.579 6.332 6.557 62,728 +0.17(+2.61%)
Oct 13, 2011 6.477 6.477 6.216 6.390 101,363 -0.11(-1.67%)
Oct 12, 2011 6.528 6.528 6.318 6.499 86,456 +0.00(+0.00%)
Oct 11, 2011 6.434 6.521 6.267 6.499 87,678 -0.01(-0.11%)
Oct 10, 2011 6.368 6.506 6.289 6.506 101,321 +0.27(+4.30%)
Oct 07, 2011 6.332 6.412 6.093 6.238 73,508 -0.09(-1.49%)
Oct 06, 2011 6.144 6.361 6.129 6.332 79,102 +0.01(+0.23%)
Oct 05, 2011 6.325 6.332 6.071 6.318 109,364 -0.02(-0.34%)
Oct 04, 2011 5.520 6.347 5.520 6.339 206,828 +0.82(+14.85%)
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.