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 (%)
Jun 30, 2010 8.191 8.279 7.905 7.940 75,154 -0.28(-3.40%)
Jun 29, 2010 8.310 8.547 8.143 8.219 117,877 -0.21(-2.52%)
Jun 25, 2010 8.058 8.446 8.009 8.432 487,933 +0.38(+4.74%)
Jun 24, 2010 8.189 8.370 8.044 8.051 65,557 -0.21(-2.60%)
Jun 23, 2010 8.127 8.384 8.072 8.266 63,368 +0.14(+1.71%)
Jun 22, 2010 8.231 8.453 8.127 8.127 65,656 -0.06(-0.68%)
Jun 21, 2010 8.522 8.526 8.151 8.182 122,307 -0.26(-3.04%)
Jun 18, 2010 8.640 8.654 8.391 8.439 136,802 -0.13(-1.54%)
Jun 17, 2010 8.599 8.626 8.321 8.571 80,098 +0.00(+0.00%)
Jun 16, 2010 8.772 8.772 8.529 8.571 43,270 -0.25(-2.83%)
Jun 15, 2010 8.723 8.848 8.335 8.820 142,036 +0.17(+1.92%)
Jun 14, 2010 8.696 8.737 8.384 8.654 124,069 +0.02(+0.24%)
Jun 11, 2010 8.182 8.640 8.182 8.633 65,892 +0.27(+3.23%)
Jun 10, 2010 8.252 8.363 7.947 8.363 95,317 +0.26(+3.25%)
Jun 09, 2010 7.870 8.106 7.662 8.099 129,069 +0.35(+4.57%)
Jun 08, 2010 7.822 7.974 7.659 7.746 114,417 -0.06(-0.80%)
Jun 07, 2010 7.988 8.016 7.808 7.808 110,153 -0.18(-2.26%)
Jun 04, 2010 8.425 8.481 7.974 7.988 116,103 -0.63(-7.32%)
Jun 03, 2010 8.467 8.703 8.460 8.619 39,272 +0.13(+1.55%)
Jun 02, 2010 8.321 8.508 8.255 8.488 48,332 +0.34(+4.17%)
Jun 01, 2010 8.238 8.356 8.121 8.148 55,190 -0.17(-2.00%)
May 28, 2010 8.529 8.633 8.254 8.314 67,092 -0.21(-2.52%)
May 27, 2010 8.439 8.529 8.321 8.529 63,468 +0.28(+3.45%)
May 26, 2010 8.321 8.827 8.196 8.245 106,082 -0.06(-0.75%)
May 25, 2010 8.162 8.515 7.988 8.307 221,267 -0.17(-2.04%)
May 24, 2010 8.342 8.814 8.342 8.481 69,750 +0.09(+1.07%)
May 21, 2010 8.356 8.599 8.259 8.391 148,008 -0.10(-1.14%)
May 20, 2010 8.488 8.779 8.453 8.488 101,066 -0.47(-5.26%)
May 19, 2010 8.980 9.022 8.751 8.959 64,761 -0.09(-1.00%)
May 18, 2010 9.313 9.493 8.994 9.049 50,868 -0.22(-2.39%)
May 17, 2010 9.202 9.313 8.952 9.271 72,420 +0.12(+1.29%)
May 14, 2010 9.438 9.438 9.049 9.153 83,996 -0.42(-4.35%)
May 13, 2010 9.722 9.722 9.302 9.569 47,926 -0.24(-2.40%)
May 12, 2010 9.403 9.819 9.195 9.805 71,777 +0.46(+4.90%)
May 11, 2010 9.150 9.410 8.800 9.347 72,908 +0.31(+3.45%)
May 10, 2010 8.918 9.042 8.689 9.035 116,182 +0.62(+7.33%)
May 07, 2010 9.403 9.465 8.404 8.418 234,018 -0.94(-10.07%)
May 06, 2010 9.708 10.04 9.306 9.361 66,343 -0.40(-4.05%)
May 05, 2010 9.958 10.16 9.708 9.757 38,571 -0.19(-1.95%)
May 04, 2010 10.22 10.30 9.909 9.951 65,142 -0.44(-4.27%)
May 03, 2010 9.840 10.40 9.812 10.39 53,643 +0.58(+5.94%)
Apr 30, 2010 10.04 10.22 9.805 9.812 83,848 -0.26(-2.55%)
Apr 29, 2010 10.17 10.17 9.881 10.07 66,938 -0.05(-0.48%)
Apr 28, 2010 10.29 10.39 10.08 10.12 46,444 -0.03(-0.31%)
Apr 27, 2010 10.28 10.41 10.03 10.15 57,675 -0.15(-1.47%)
Apr 26, 2010 10.35 10.38 10.24 10.30 62,338 -0.05(-0.47%)
Apr 23, 2010 10.10 10.35 9.997 10.35 80,197 +0.39(+3.95%)
Apr 22, 2010 9.590 10.02 9.590 9.955 26,577 +0.27(+2.78%)
Apr 21, 2010 10.08 10.10 9.590 9.686 77,768 -0.41(-4.10%)
Apr 20, 2010 10.04 10.15 9.879 10.10 28,515 +0.12(+1.24%)
Apr 19, 2010 10.06 10.11 9.872 9.976 36,689 -0.15(-1.50%)
Apr 16, 2010 10.24 10.24 9.872 10.13 54,998 -0.12(-1.14%)
Apr 15, 2010 10.16 10.28 9.997 10.24 29,950 +0.10(+1.02%)
Apr 14, 2010 10.13 10.24 9.962 10.14 54,429 +0.09(+0.89%)
Apr 13, 2010 9.728 10.18 9.728 10.05 66,307 +0.29(+2.97%)
Apr 12, 2010 9.997 9.997 9.693 9.762 47,586 -0.20(-2.01%)
Apr 09, 2010 10.11 10.11 9.652 9.962 69,869 -0.17(-1.70%)
Apr 08, 2010 9.990 10.26 9.990 10.13 86,624 +0.09(+0.89%)
Apr 07, 2010 9.866 10.07 9.866 10.04 77,360 +0.17(+1.68%)
Apr 06, 2010 9.734 9.900 9.603 9.879 63,612 +0.08(+0.77%)
Apr 05, 2010 9.714 9.872 9.541 9.803 37,921 +0.17(+1.79%)
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.