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

Cons Water Inc (NQ: CWCO )

27.87 -0.62 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2012 5.910 5.910 5.737 5.849 33,168 -0.04(-0.64%)
Nov 29, 2012 5.849 5.910 5.729 5.887 46,443 +0.06(+1.03%)
Nov 28, 2012 5.834 5.834 5.684 5.827 41,473 +0.03(+0.52%)
Nov 27, 2012 5.631 5.842 5.624 5.797 67,399 +0.12(+2.12%)
Nov 26, 2012 5.533 5.706 5.496 5.676 45,776 +0.14(+2.59%)
Nov 23, 2012 5.511 5.548 5.368 5.533 33,427 +0.01(+0.14%)
Nov 21, 2012 5.383 5.526 5.172 5.526 40,252 +0.13(+2.37%)
Nov 20, 2012 5.383 5.466 5.289 5.398 31,753 +0.02(+0.42%)
Nov 19, 2012 5.127 5.390 5.127 5.375 72,768 +0.27(+5.31%)
Nov 16, 2012 5.179 5.225 5.044 5.104 111,498 -0.09(-1.74%)
Nov 15, 2012 5.247 5.345 5.187 5.194 52,021 -0.04(-0.72%)
Nov 14, 2012 5.578 5.578 5.157 5.232 71,036 -0.17(-3.20%)
Nov 13, 2012 5.420 5.511 5.390 5.405 21,128 -0.05(-0.97%)
Nov 12, 2012 5.804 5.804 5.360 5.458 44,516 +0.17(+3.13%)
Nov 09, 2012 5.578 5.654 5.285 5.292 233,102 -0.30(-5.38%)
Nov 08, 2012 5.676 5.782 5.593 5.593 67,716 -0.06(-1.07%)
Nov 07, 2012 5.729 5.804 5.654 5.654 69,502 -0.11(-1.83%)
Nov 06, 2012 5.733 5.827 5.729 5.759 58,573 -0.02(-0.26%)
Nov 05, 2012 5.759 5.797 5.721 5.774 47,615 +0.01(+0.13%)
Nov 02, 2012 5.895 5.895 5.767 5.767 61,274 -0.05(-0.91%)
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.