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 (%)
Jun 29, 2012 6.081 6.193 5.991 6.185 178,619 +0.16(+2.60%)
Jun 28, 2012 5.969 6.051 5.887 6.029 52,216 +0.03(+0.50%)
Jun 27, 2012 5.894 6.073 5.894 5.999 60,727 +0.10(+1.71%)
Jun 26, 2012 5.972 5.972 5.839 5.898 72,082 -0.04(-0.75%)
Jun 25, 2012 5.928 5.987 5.876 5.942 38,609 -0.03(-0.49%)
Jun 22, 2012 5.942 6.009 5.913 5.972 119,094 +0.10(+1.64%)
Jun 21, 2012 5.972 6.009 5.868 5.876 47,523 -0.10(-1.61%)
Jun 20, 2012 5.950 6.016 5.920 5.972 41,683 -0.01(-0.25%)
Jun 19, 2012 5.913 6.001 5.876 5.987 73,061 +0.09(+1.50%)
Jun 18, 2012 5.928 5.942 5.824 5.898 50,257 -0.01(-0.13%)
Jun 15, 2012 5.802 5.957 5.765 5.905 292,961 +0.07(+1.27%)
Jun 14, 2012 5.728 5.876 5.728 5.831 43,143 +0.10(+1.68%)
Jun 13, 2012 5.876 5.883 5.706 5.735 86,332 -0.13(-2.14%)
Jun 12, 2012 5.957 5.964 5.839 5.861 106,974 -0.04(-0.75%)
Jun 11, 2012 5.987 5.987 5.868 5.905 94,655 +0.00(+0.00%)
Jun 08, 2012 5.691 5.928 5.647 5.905 154,788 +0.24(+4.31%)
Jun 07, 2012 5.639 5.728 5.558 5.661 68,222 +0.07(+1.32%)
Jun 06, 2012 5.521 5.588 5.457 5.588 55,741 +0.08(+1.48%)
Jun 05, 2012 5.521 5.573 5.440 5.506 41,626 -0.05(-0.93%)
Jun 04, 2012 5.580 5.661 5.491 5.558 39,505 -0.03(-0.53%)
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.