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

Cons Water Inc (NQ: CWCO )

28.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 24, 2011 6.850 6.850 6.615 6.629 56,135 -0.22(-3.23%)
May 23, 2011 6.493 6.943 6.422 6.850 117,370 +0.29(+4.35%)
May 20, 2011 6.622 6.650 6.493 6.565 82,869 -0.13(-1.92%)
May 19, 2011 6.764 6.764 6.643 6.693 63,116 -0.06(-0.85%)
May 18, 2011 6.786 6.815 6.693 6.750 55,239 -0.03(-0.42%)
May 17, 2011 6.772 6.859 6.772 6.779 47,841 +0.00(+0.00%)
May 16, 2011 6.836 6.950 6.757 6.779 37,086 -0.08(-1.14%)
May 13, 2011 7.121 7.132 6.814 6.857 40,219 -0.29(-4.00%)
May 12, 2011 6.864 7.164 6.857 7.143 53,811 +0.24(+3.41%)
May 11, 2011 6.986 7.036 6.814 6.907 76,365 -0.09(-1.22%)
May 10, 2011 6.914 6.993 6.914 6.993 52,812 +0.13(+1.87%)
May 09, 2011 6.629 6.871 6.629 6.864 67,398 +0.23(+3.44%)
May 06, 2011 6.807 6.850 6.622 6.636 35,325 -0.07(-1.06%)
May 05, 2011 6.743 6.993 6.672 6.707 42,602 -0.09(-1.36%)
May 04, 2011 6.993 6.993 6.779 6.800 71,117 -0.20(-2.85%)
May 03, 2011 6.757 7.021 6.657 7.000 156,409 +0.24(+3.59%)
May 02, 2011 6.814 7.128 6.757 6.757 114,074 -0.24(-3.47%)
Apr 29, 2011 7.250 7.314 6.986 7.000 244,410 -0.26(-3.54%)
Apr 28, 2011 7.192 7.278 7.171 7.257 59,594 +0.01(+0.20%)
Apr 27, 2011 7.349 7.449 7.221 7.242 41,505 -0.14(-1.84%)
Apr 26, 2011 7.300 7.428 7.207 7.378 42,929 +0.09(+1.17%)
Apr 25, 2011 7.423 7.492 7.178 7.292 51,975 -0.11(-1.54%)
Apr 21, 2011 7.407 7.449 7.343 7.407 42,616 +0.06(+0.87%)
Apr 20, 2011 7.457 7.499 7.297 7.342 35,461 -0.08(-1.06%)
Apr 19, 2011 7.414 7.457 7.315 7.421 32,628 +0.01(+0.19%)
Apr 18, 2011 7.250 7.478 7.185 7.407 52,369 +0.06(+0.87%)
Apr 15, 2011 7.250 7.442 7.250 7.342 44,263 +0.11(+1.48%)
Apr 14, 2011 7.043 7.314 7.043 7.235 31,504 +0.11(+1.60%)
Apr 13, 2011 7.242 7.242 7.043 7.121 82,475 -0.10(-1.38%)
Apr 12, 2011 7.335 7.335 7.221 7.221 52,697 -0.14(-1.84%)
Apr 11, 2011 7.442 7.478 7.357 7.357 48,829 -0.11(-1.53%)
Apr 08, 2011 7.521 7.599 7.400 7.471 65,403 -0.04(-0.48%)
Apr 07, 2011 7.642 7.642 7.499 7.506 56,386 -0.14(-1.77%)
Apr 06, 2011 7.685 7.692 7.621 7.642 31,283 +0.01(+0.19%)
Apr 05, 2011 7.678 7.735 7.606 7.628 36,519 -0.04(-0.56%)
Apr 04, 2011 7.692 7.778 7.635 7.671 27,877 -0.02(-0.28%)
Apr 01, 2011 7.842 7.842 7.678 7.692 61,929 -0.09(-1.10%)
Mar 31, 2011 7.842 7.842 7.735 7.778 79,782 -0.07(-0.91%)
Mar 30, 2011 7.849 8.142 7.749 7.849 301,353 -0.25(-3.13%)
Mar 29, 2011 7.677 8.279 7.677 8.102 303,306 +0.46(+6.03%)
Mar 28, 2011 7.946 8.010 7.627 7.642 67,995 -0.40(-4.94%)
Mar 25, 2011 7.946 8.081 7.812 8.038 56,613 +0.16(+2.07%)
Mar 24, 2011 7.918 8.053 7.805 7.875 63,987 -0.01(-0.18%)
Mar 23, 2011 7.684 7.989 7.642 7.890 64,682 +0.21(+2.77%)
Mar 22, 2011 7.890 7.890 7.642 7.677 136,705 -0.23(-2.87%)
Mar 21, 2011 7.819 8.109 7.684 7.904 48,706 -0.07(-0.89%)
Mar 18, 2011 7.493 8.081 7.471 7.975 157,228 +0.52(+6.94%)
Mar 17, 2011 7.365 7.549 7.323 7.457 64,007 +0.18(+2.43%)
Mar 16, 2011 7.542 7.599 7.280 7.280 94,626 -0.18(-2.38%)
Mar 15, 2011 7.443 7.599 7.301 7.457 62,827 -0.13(-1.77%)
Mar 14, 2011 7.443 7.634 7.443 7.592 29,990 +0.11(+1.42%)
Mar 11, 2011 7.323 7.613 7.287 7.486 72,009 +0.13(+1.73%)
Mar 10, 2011 7.571 7.755 7.309 7.358 106,324 -0.30(-3.98%)
Mar 09, 2011 7.847 7.847 7.656 7.663 31,600 -0.18(-2.35%)
Mar 08, 2011 7.627 7.868 7.564 7.847 31,828 +0.18(+2.41%)
Mar 07, 2011 7.939 7.939 7.585 7.663 56,256 -0.25(-3.14%)
Mar 04, 2011 7.826 7.939 7.741 7.911 47,883 +0.09(+1.18%)
Mar 03, 2011 7.627 7.925 7.620 7.819 78,153 +0.26(+3.47%)
Mar 02, 2011 7.507 7.620 7.457 7.556 47,100 +0.07(+0.95%)
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.