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

Cons Water Inc (NQ: CWCO )

27.84 -0.36 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2012 5.610 5.698 5.610 5.676 127,272 +0.08(+1.45%)
May 30, 2012 5.617 5.691 5.432 5.595 82,272 -0.05(-0.92%)
May 29, 2012 5.632 5.669 5.573 5.647 53,583 +0.04(+0.66%)
May 25, 2012 5.713 5.728 5.558 5.610 46,397 -0.09(-1.56%)
May 24, 2012 5.403 5.706 5.373 5.698 145,533 +0.33(+6.05%)
May 23, 2012 5.299 5.410 5.262 5.373 56,600 +0.05(+0.97%)
May 22, 2012 5.321 5.455 5.285 5.321 78,677 +0.02(+0.42%)
May 21, 2012 5.395 5.477 5.233 5.299 91,799 +0.13(+2.58%)
May 18, 2012 5.166 5.262 5.123 5.166 98,489 -0.01(-0.29%)
May 17, 2012 5.174 5.247 5.137 5.181 114,252 +0.01(+0.14%)
May 16, 2012 5.211 5.262 5.174 5.174 119,767 -0.04(-0.85%)
May 15, 2012 5.218 5.277 5.188 5.218 64,423 -0.02(-0.42%)
May 14, 2012 5.196 5.329 5.181 5.240 67,940 +0.04(+0.85%)
May 11, 2012 5.292 5.336 5.188 5.196 45,206 -0.06(-1.13%)
May 10, 2012 5.321 5.321 5.181 5.255 101,044 -0.01(-0.14%)
May 09, 2012 5.285 5.344 5.233 5.262 37,041 -0.06(-1.11%)
May 08, 2012 5.285 5.395 5.279 5.321 36,272 +0.00(+0.00%)
May 07, 2012 5.351 5.381 5.292 5.321 36,038 -0.04(-0.69%)
May 04, 2012 5.388 5.429 5.321 5.358 60,482 -0.05(-0.96%)
May 03, 2012 5.225 5.455 5.218 5.410 110,624 +0.16(+2.95%)
May 02, 2012 5.262 5.314 5.211 5.255 89,601 -0.01(-0.28%)
May 01, 2012 5.314 5.455 5.262 5.270 57,005 -0.03(-0.56%)
Apr 30, 2012 5.344 5.395 5.277 5.299 123,283 -0.08(-1.51%)
Apr 27, 2012 5.381 5.453 5.329 5.381 50,399 +0.00(+0.00%)
Apr 26, 2012 5.499 5.528 5.373 5.381 31,905 -0.14(-2.54%)
Apr 25, 2012 5.536 5.595 5.451 5.521 57,650 +0.02(+0.40%)
Apr 24, 2012 5.425 5.499 5.388 5.499 76,511 +0.10(+1.92%)
Apr 23, 2012 5.181 5.462 5.181 5.395 134,149 +0.16(+3.11%)
Apr 20, 2012 5.240 5.299 5.151 5.233 64,090 +0.05(+1.00%)
Apr 19, 2012 5.329 5.432 5.151 5.181 160,151 -0.12(-2.23%)
Apr 18, 2012 5.455 5.647 5.292 5.299 154,749 -0.19(-3.50%)
Apr 17, 2012 5.410 5.580 5.410 5.491 61,028 +0.13(+2.48%)
Apr 16, 2012 5.366 5.418 5.307 5.358 52,529 -0.01(-0.14%)
Apr 13, 2012 5.462 5.528 5.321 5.366 67,053 -0.13(-2.29%)
Apr 12, 2012 5.410 5.580 5.410 5.491 111,828 +0.06(+1.09%)
Apr 11, 2012 5.381 5.462 5.321 5.432 54,846 +0.13(+2.37%)
Apr 10, 2012 5.403 5.461 5.299 5.307 118,539 -0.08(-1.51%)
Apr 09, 2012 5.499 5.551 5.388 5.388 145,870 -0.16(-2.93%)
Apr 05, 2012 5.580 5.639 5.551 5.551 33,704 -0.04(-0.66%)
Apr 04, 2012 5.639 5.728 5.569 5.588 93,679 -0.10(-1.82%)
Apr 03, 2012 5.802 5.831 5.669 5.691 109,446 -0.12(-2.04%)
Apr 02, 2012 5.868 5.897 5.758 5.809 61,488 -0.04(-0.63%)
Mar 30, 2012 5.787 5.964 5.787 5.846 231,958 +0.10(+1.80%)
Mar 29, 2012 5.698 5.764 5.654 5.743 31,558 +0.03(+0.52%)
Mar 28, 2012 5.765 5.774 5.698 5.713 65,619 -0.01(-0.19%)
Mar 27, 2012 5.790 5.856 5.695 5.724 94,336 -0.05(-0.89%)
Mar 26, 2012 5.702 5.841 5.644 5.776 137,754 +0.11(+1.94%)
Mar 23, 2012 5.593 5.680 5.549 5.666 60,473 +0.08(+1.44%)
Mar 22, 2012 5.534 5.666 5.527 5.585 77,208 +0.04(+0.66%)
Mar 21, 2012 5.563 5.614 5.541 5.549 75,244 -0.01(-0.26%)
Mar 20, 2012 5.607 5.631 5.541 5.563 116,987 -0.07(-1.30%)
Mar 19, 2012 5.607 5.732 5.600 5.636 236,163 +0.05(+0.92%)
Mar 16, 2012 5.805 5.922 5.563 5.585 1,512,655 -0.18(-3.05%)
Mar 15, 2012 5.651 5.915 5.602 5.761 203,108 +0.11(+1.94%)
Mar 14, 2012 5.929 5.965 5.607 5.651 218,750 -0.30(-5.04%)
Mar 13, 2012 5.797 5.988 5.776 5.951 86,614 +0.18(+3.17%)
Mar 12, 2012 5.937 5.980 5.746 5.768 185,695 -0.17(-2.84%)
Mar 09, 2012 6.032 6.061 5.885 5.937 118,724 -0.10(-1.58%)
Mar 08, 2012 6.054 6.068 5.827 6.032 226,248 -0.01(-0.12%)
Mar 07, 2012 5.922 6.054 5.862 6.039 119,921 +0.12(+2.10%)
Mar 06, 2012 6.456 6.456 5.893 5.915 193,053 -0.07(-1.22%)
Mar 05, 2012 5.827 5.988 5.783 5.988 81,239 +0.17(+2.89%)
Mar 02, 2012 5.885 5.929 5.768 5.819 175,608 -0.07(-1.12%)
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.