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

Cons Water Inc (NQ: CWCO )

25.22 +0.39 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 7.499 7.761 7.113 7.485 427,471 -0.10(-1.36%)
Mar 30, 2009 7.244 7.748 6.933 7.589 1,203,346 +1.88(+32.85%)
Mar 26, 2009 5.657 5.761 5.498 5.712 105,495 +0.15(+2.73%)
Mar 25, 2009 5.664 5.809 5.057 5.561 281,887 -0.10(-1.83%)
Mar 24, 2009 5.850 6.002 5.664 5.664 146,310 -0.26(-4.42%)
Mar 23, 2009 5.664 5.926 5.457 5.926 129,517 +0.54(+9.99%)
Mar 20, 2009 5.519 5.650 5.229 5.388 147,527 -0.06(-1.14%)
Mar 19, 2009 6.099 6.257 5.381 5.450 148,248 -0.55(-9.20%)
Mar 18, 2009 5.692 6.402 5.692 6.002 95,508 -0.14(-2.25%)
Mar 17, 2009 6.264 6.332 5.705 6.140 134,711 -0.11(-1.77%)
Mar 16, 2009 5.478 6.416 5.443 6.250 274,412 +0.81(+14.97%)
Mar 13, 2009 5.022 5.519 5.022 5.436 75,722 +0.48(+9.60%)
Mar 12, 2009 4.526 5.016 4.381 4.960 181,933 +0.43(+9.60%)
Mar 11, 2009 4.988 4.988 4.519 4.526 110,519 -0.41(-8.25%)
Mar 10, 2009 4.981 5.105 4.836 4.933 97,471 +0.10(+2.00%)
Mar 09, 2009 5.098 5.105 4.822 4.836 85,983 -0.36(-6.91%)
Mar 06, 2009 4.947 5.223 4.767 5.195 126,637 +0.25(+5.02%)
Mar 05, 2009 5.209 5.423 4.884 4.947 186,880 -0.37(-6.88%)
Mar 04, 2009 5.285 5.429 5.133 5.312 73,100 -0.05(-0.90%)
Mar 02, 2009 5.857 6.050 5.354 5.361 81,083 -0.61(-10.17%)
Feb 27, 2009 5.781 6.168 5.636 5.968 71,826 +0.07(+1.17%)
Feb 26, 2009 6.209 6.589 5.761 5.899 81,222 -0.27(-4.36%)
Feb 25, 2009 6.795 6.795 6.168 6.168 118,293 -0.67(-9.79%)
Feb 24, 2009 6.837 6.899 6.278 6.837 117,720 +0.08(+1.12%)
Feb 23, 2009 7.078 7.306 6.754 6.761 64,448 -0.29(-4.11%)
Feb 20, 2009 7.382 7.444 6.913 7.051 73,231 -0.38(-5.11%)
Feb 19, 2009 7.575 7.658 7.423 7.430 35,412 -0.04(-0.55%)
Feb 18, 2009 8.092 8.092 7.423 7.472 63,560 -0.59(-7.36%)
Feb 17, 2009 7.934 8.251 7.851 8.065 57,689 -0.09(-1.10%)
Feb 13, 2009 8.182 8.417 7.989 8.155 34,326 -0.28(-3.27%)
Feb 12, 2009 8.086 8.610 8.003 8.431 62,623 -0.01(-0.08%)
Feb 11, 2009 7.989 8.582 7.948 8.437 111,047 +0.61(+7.85%)
Feb 10, 2009 8.182 8.575 7.803 7.823 173,731 -0.46(-5.50%)
Feb 09, 2009 8.417 8.417 7.989 8.279 128,968 -0.17(-1.96%)
Feb 06, 2009 7.589 8.596 7.589 8.444 181,904 +0.86(+11.37%)
Feb 05, 2009 7.568 7.899 7.430 7.582 193,197 -0.04(-0.54%)
Feb 04, 2009 8.072 8.389 7.437 7.623 152,272 -0.47(-5.80%)
Feb 03, 2009 7.906 8.279 7.761 8.092 111,809 +0.28(+3.62%)
Feb 02, 2009 7.996 8.058 7.589 7.810 128,607 -0.26(-3.25%)
Jan 30, 2009 8.058 8.148 7.810 8.072 67,507 +0.03(+0.43%)
Jan 29, 2009 7.934 8.244 7.851 8.037 41,267 -0.05(-0.60%)
Jan 28, 2009 7.899 8.320 7.817 8.086 101,270 +0.29(+3.72%)
Jan 27, 2009 7.437 8.003 7.292 7.796 63,023 +0.37(+5.02%)
Jan 26, 2009 7.340 7.768 7.051 7.423 38,739 +0.06(+0.84%)
Jan 23, 2009 6.927 7.403 6.913 7.361 75,744 +0.23(+3.19%)
Jan 22, 2009 7.196 7.306 6.906 7.134 93,380 -0.03(-0.39%)
Jan 21, 2009 7.368 7.451 7.092 7.161 128,556 -0.13(-1.80%)
Jan 20, 2009 7.823 7.886 7.175 7.292 147,282 -0.75(-9.27%)
Jan 16, 2009 7.886 8.065 7.665 8.037 67,088 +0.25(+3.19%)
Jan 15, 2009 7.416 7.789 7.127 7.789 81,957 +0.35(+4.73%)
Jan 14, 2009 7.541 7.920 7.423 7.437 108,132 -0.28(-3.66%)
Jan 13, 2009 7.589 7.761 7.451 7.720 159,538 +0.12(+1.63%)
Jan 12, 2009 7.823 7.913 7.589 7.596 140,502 +0.00(+0.00%)
Jan 09, 2009 8.079 8.168 7.589 7.596 134,202 -0.51(-6.30%)
Jan 08, 2009 8.003 8.217 7.989 8.106 153,669 +0.02(+0.26%)
Jan 07, 2009 8.665 8.720 8.037 8.086 139,191 -0.68(-7.79%)
Jan 06, 2009 8.796 8.810 8.465 8.769 61,600 +0.10(+1.11%)
Jan 05, 2009 8.838 8.962 8.355 8.672 65,583 -0.02(-0.24%)
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.