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

Cons Water Inc (NQ: CWCO )

27.10 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 7.796 8.755 7.616 8.624 269,463 +0.86(+11.01%)
Dec 30, 2008 7.630 8.865 7.541 7.768 541,604 +0.14(+1.81%)
Dec 29, 2008 9.148 9.148 7.278 7.630 315,757 -1.57(-17.09%)
Dec 26, 2008 9.265 9.369 9.017 9.203 28,636 -0.04(-0.45%)
Dec 24, 2008 8.969 9.334 8.713 9.245 113,564 +0.29(+3.24%)
Dec 23, 2008 8.969 9.051 8.679 8.955 147,625 -0.07(-0.76%)
Dec 22, 2008 9.396 9.879 8.624 9.024 129,665 -0.59(-6.10%)
Dec 19, 2008 9.541 10.25 9.114 9.610 172,011 +0.55(+6.01%)
Dec 18, 2008 9.300 9.431 8.893 9.065 122,658 -0.12(-1.28%)
Dec 17, 2008 9.314 9.341 8.844 9.183 91,387 -0.12(-1.26%)
Dec 16, 2008 8.265 9.314 8.161 9.300 133,725 +1.19(+14.63%)
Dec 15, 2008 8.141 8.444 8.010 8.113 79,914 -0.01(-0.17%)
Dec 12, 2008 6.899 8.134 6.740 8.127 96,011 +1.06(+14.93%)
Dec 11, 2008 7.354 7.520 7.016 7.071 80,700 -0.38(-5.09%)
Dec 10, 2008 6.885 7.520 6.885 7.451 81,561 +0.61(+8.87%)
Dec 09, 2008 7.182 7.554 6.844 6.844 111,221 -0.45(-6.15%)
Dec 08, 2008 6.623 7.306 6.568 7.292 144,108 +0.60(+8.97%)
Dec 05, 2008 6.119 6.775 5.919 6.692 205,524 +0.41(+6.48%)
Dec 04, 2008 6.319 6.692 6.112 6.285 107,216 -0.25(-3.80%)
Dec 03, 2008 6.319 6.644 6.071 6.533 157,135 +0.16(+2.49%)
Dec 02, 2008 6.175 6.559 6.175 6.375 141,068 +0.30(+5.00%)
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.