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

Cons Water Inc (NQ: CWCO )

28.49 -0.89 (-3.03%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2010 6.272 6.321 6.004 6.208 701,952 -0.11(-1.67%)
Nov 29, 2010 6.370 6.405 6.272 6.314 83,463 -0.13(-1.97%)
Nov 26, 2010 6.447 6.518 6.377 6.440 25,265 -0.06(-0.97%)
Nov 24, 2010 6.567 6.504 6.504 6.504 87,812 -0.01(-0.11%)
Nov 23, 2010 6.454 6.601 6.335 6.511 78,759 +0.00(+0.00%)
Nov 22, 2010 6.637 6.834 6.314 6.511 95,206 -0.13(-2.01%)
Nov 19, 2010 6.588 6.672 6.447 6.644 76,363 +0.06(+0.96%)
Nov 18, 2010 6.553 6.736 6.511 6.581 78,956 +0.08(+1.30%)
Nov 17, 2010 6.356 6.665 6.356 6.497 75,516 +0.14(+2.21%)
Nov 16, 2010 6.412 6.539 6.251 6.356 157,540 -0.08(-1.31%)
Nov 15, 2010 6.553 6.553 6.342 6.440 121,568 -0.09(-1.40%)
Nov 12, 2010 6.588 6.694 6.469 6.532 124,740 -0.11(-1.59%)
Nov 11, 2010 7.101 7.221 6.553 6.637 206,744 -0.58(-8.08%)
Nov 10, 2010 6.764 7.256 6.764 7.221 129,918 +0.22(+3.11%)
Nov 09, 2010 7.277 7.383 6.996 7.003 76,521 -0.25(-3.49%)
Nov 08, 2010 7.101 7.263 7.052 7.256 73,732 +0.08(+1.18%)
Nov 05, 2010 7.270 7.368 7.101 7.172 44,167 -0.13(-1.73%)
Nov 04, 2010 7.221 7.460 7.207 7.298 87,727 +0.22(+3.18%)
Nov 03, 2010 7.298 7.298 6.961 7.073 124,980 -0.25(-3.36%)
Nov 02, 2010 7.404 7.434 7.193 7.319 148,810 -0.01(-0.10%)
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.