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 (%)
Sep 30, 2011 5.897 6.013 5.694 5.716 147,853 -0.26(-4.37%)
Sep 29, 2011 5.897 6.049 5.839 5.977 189,468 +0.17(+3.00%)
Sep 28, 2011 5.911 5.984 5.781 5.803 143,656 -0.14(-2.38%)
Sep 27, 2011 5.973 5.994 5.853 5.944 77,813 +0.11(+1.85%)
Sep 26, 2011 5.887 5.923 5.721 5.836 70,236 -0.01(-0.25%)
Sep 23, 2011 5.606 5.851 5.592 5.851 100,244 +0.28(+5.03%)
Sep 22, 2011 5.721 5.864 5.542 5.570 145,633 -0.33(-5.60%)
Sep 21, 2011 5.937 5.966 5.851 5.901 75,128 -0.03(-0.48%)
Sep 20, 2011 5.930 6.009 5.836 5.930 73,801 +0.02(+0.36%)
Sep 19, 2011 5.930 5.966 5.836 5.908 71,256 -0.04(-0.60%)
Sep 16, 2011 5.930 5.975 5.930 5.944 107,975 +0.11(+1.85%)
Sep 15, 2011 5.930 5.930 5.772 5.836 31,414 -0.06(-0.98%)
Sep 14, 2011 5.958 5.958 5.786 5.894 61,043 -0.05(-0.85%)
Sep 13, 2011 5.951 5.994 5.894 5.944 55,505 +0.01(+0.12%)
Sep 12, 2011 5.750 5.951 5.750 5.937 123,559 +0.19(+3.25%)
Sep 09, 2011 5.764 5.836 5.750 5.750 78,268 -0.07(-1.23%)
Sep 08, 2011 5.908 5.951 5.779 5.822 54,488 -0.10(-1.70%)
Sep 07, 2011 5.887 5.966 5.860 5.923 65,895 +0.14(+2.49%)
Sep 06, 2011 5.376 5.851 5.369 5.779 123,563 +0.27(+4.96%)
Sep 02, 2011 5.606 5.693 5.506 5.506 78,542 -0.21(-3.65%)
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.