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 (%)
May 31, 2012 5.610 5.698 5.610 5.676 127,272 +0.08(+1.45%)
May 30, 2012 5.617 5.691 5.432 5.595 82,272 -0.05(-0.92%)
May 29, 2012 5.632 5.669 5.573 5.647 53,583 +0.04(+0.66%)
May 25, 2012 5.713 5.728 5.558 5.610 46,397 -0.09(-1.56%)
May 24, 2012 5.403 5.706 5.373 5.698 145,533 +0.33(+6.05%)
May 23, 2012 5.299 5.410 5.262 5.373 56,600 +0.05(+0.97%)
May 22, 2012 5.321 5.455 5.285 5.321 78,677 +0.02(+0.42%)
May 21, 2012 5.395 5.477 5.233 5.299 91,799 +0.13(+2.58%)
May 18, 2012 5.166 5.262 5.123 5.166 98,489 -0.01(-0.29%)
May 17, 2012 5.174 5.247 5.137 5.181 114,252 +0.01(+0.14%)
May 16, 2012 5.211 5.262 5.174 5.174 119,767 -0.04(-0.85%)
May 15, 2012 5.218 5.277 5.188 5.218 64,423 -0.02(-0.42%)
May 14, 2012 5.196 5.329 5.181 5.240 67,940 +0.04(+0.85%)
May 11, 2012 5.292 5.336 5.188 5.196 45,206 -0.06(-1.13%)
May 10, 2012 5.321 5.321 5.181 5.255 101,044 -0.01(-0.14%)
May 09, 2012 5.285 5.344 5.233 5.262 37,041 -0.06(-1.11%)
May 08, 2012 5.285 5.395 5.279 5.321 36,272 +0.00(+0.00%)
May 07, 2012 5.351 5.381 5.292 5.321 36,038 -0.04(-0.69%)
May 04, 2012 5.388 5.429 5.321 5.358 60,482 -0.05(-0.96%)
May 03, 2012 5.225 5.455 5.218 5.410 110,624 +0.16(+2.95%)
May 02, 2012 5.262 5.314 5.211 5.255 89,601 -0.01(-0.28%)
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.