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

Cons Water Inc (NQ: CWCO )

29.30 -0.08 (-0.29%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 23, 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 (%)
Jul 31, 2012 6.275 6.387 6.088 6.118 79,165 -0.15(-2.38%)
Jul 30, 2012 6.312 6.439 6.148 6.267 63,169 -0.07(-1.06%)
Jul 27, 2012 6.148 6.469 6.148 6.334 108,279 +0.19(+3.16%)
Jul 26, 2012 6.051 6.282 5.969 6.140 140,336 +0.17(+2.87%)
Jul 25, 2012 6.043 6.043 5.909 5.969 62,767 -0.02(-0.37%)
Jul 24, 2012 6.058 6.088 5.954 5.991 63,071 -0.04(-0.74%)
Jul 23, 2012 5.984 6.088 5.909 6.036 70,857 +0.00(+0.00%)
Jul 20, 2012 6.185 6.185 6.006 6.036 131,498 -0.22(-3.58%)
Jul 19, 2012 6.364 6.364 6.215 6.260 54,717 -0.10(-1.53%)
Jul 18, 2012 6.372 6.431 6.342 6.357 64,127 -0.03(-0.47%)
Jul 17, 2012 6.417 6.454 6.349 6.387 42,744 -0.03(-0.47%)
Jul 16, 2012 6.469 6.469 6.349 6.417 20,964 -0.05(-0.81%)
Jul 13, 2012 6.387 6.469 6.387 6.469 40,896 +0.09(+1.40%)
Jul 12, 2012 6.342 6.394 6.282 6.379 43,247 +0.01(+0.12%)
Jul 11, 2012 6.387 6.387 6.267 6.372 71,589 -0.02(-0.35%)
Jul 10, 2012 6.387 6.454 6.342 6.394 136,074 +0.01(+0.23%)
Jul 09, 2012 6.431 6.484 6.342 6.379 116,877 -0.05(-0.81%)
Jul 06, 2012 6.245 6.431 6.230 6.431 124,209 +0.15(+2.38%)
Jul 05, 2012 6.267 6.342 6.218 6.282 69,302 +0.02(+0.36%)
Jul 03, 2012 6.155 6.260 6.148 6.260 80,125 +0.04(+0.72%)
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.