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, 2009 10.63 11.04 10.52 10.93 134,669 +0.37(+3.46%)
Jun 29, 2009 11.43 11.49 10.11 10.57 728,855 -0.92(-8.04%)
Jun 26, 2009 10.23 11.50 10.08 11.49 773,769 +1.22(+11.89%)
Jun 25, 2009 10.05 10.39 9.941 10.27 163,817 +0.05(+0.47%)
Jun 24, 2009 10.75 10.93 10.11 10.22 212,875 -0.47(-4.39%)
Jun 23, 2009 11.31 11.36 10.56 10.69 185,285 -0.54(-4.85%)
Jun 22, 2009 11.92 11.93 11.24 11.24 87,368 -0.75(-6.22%)
Jun 19, 2009 12.06 12.08 11.75 11.98 121,552 +0.08(+0.70%)
Jun 18, 2009 11.80 12.03 11.64 11.90 65,914 -0.03(-0.29%)
Jun 17, 2009 11.64 12.24 11.56 11.94 51,580 +0.24(+2.07%)
Jun 16, 2009 12.04 12.28 11.56 11.69 122,725 -0.21(-1.74%)
Jun 15, 2009 12.11 12.29 11.80 11.90 65,831 -0.21(-1.71%)
Jun 12, 2009 12.31 12.32 11.80 12.11 130,676 -0.43(-3.47%)
Jun 11, 2009 12.11 12.69 12.01 12.54 156,394 +0.79(+6.69%)
Jun 10, 2009 12.05 12.05 11.46 11.76 63,225 +0.27(+2.34%)
Jun 09, 2009 11.61 11.89 11.42 11.49 112,761 -0.20(-1.71%)
Jun 08, 2009 11.66 12.04 11.43 11.69 69,106 -0.14(-1.22%)
Jun 05, 2009 12.07 12.07 11.73 11.83 136,375 -0.06(-0.52%)
Jun 04, 2009 11.22 12.00 10.70 11.89 190,118 +0.72(+6.42%)
Jun 03, 2009 10.69 11.20 10.62 11.18 110,122 +0.15(+1.38%)
Jun 02, 2009 11.75 11.93 10.52 11.02 370,632 -0.92(-7.74%)
Jun 01, 2009 10.80 11.99 10.66 11.95 187,191 +1.18(+10.95%)
May 29, 2009 10.50 10.77 10.07 10.77 500,293 +0.28(+2.63%)
May 28, 2009 9.603 10.62 9.355 10.49 193,952 +0.86(+8.95%)
May 27, 2009 10.26 10.33 9.555 9.631 112,148 -0.75(-7.18%)
May 26, 2009 9.452 10.45 9.348 10.38 107,358 +0.79(+8.28%)
May 22, 2009 9.997 10.26 9.493 9.583 104,963 -0.37(-3.74%)
May 21, 2009 9.755 10.45 9.514 9.955 86,554 +0.08(+0.84%)
May 20, 2009 10.60 11.03 9.458 9.872 150,165 -0.75(-7.08%)
May 19, 2009 10.12 10.71 9.824 10.62 103,789 +0.38(+3.70%)
May 18, 2009 10.13 10.52 10.04 10.24 71,291 +0.21(+2.13%)
May 15, 2009 10.11 10.36 9.859 10.03 75,061 -0.02(-0.21%)
May 14, 2009 10.30 10.47 9.555 10.05 128,877 -0.34(-3.25%)
May 13, 2009 11.11 11.25 10.19 10.39 217,464 -0.71(-6.40%)
May 12, 2009 9.003 11.38 8.831 11.10 472,066 +2.46(+28.51%)
May 11, 2009 8.672 8.906 8.582 8.638 51,032 -0.28(-3.17%)
May 08, 2009 8.610 9.031 8.582 8.920 76,915 +0.36(+4.19%)
May 07, 2009 9.072 9.252 8.396 8.562 107,278 -0.41(-4.54%)
May 06, 2009 8.907 9.327 8.686 8.969 108,104 +0.17(+1.88%)
May 05, 2009 8.982 9.038 8.582 8.803 54,322 -0.28(-3.11%)
May 04, 2009 8.775 9.086 8.541 9.086 82,348 +0.39(+4.52%)
May 01, 2009 9.148 9.383 8.610 8.693 86,481 -0.56(-6.04%)
Apr 30, 2009 9.093 10.00 9.093 9.252 138,023 +0.17(+1.82%)
Apr 29, 2009 8.624 9.086 8.603 9.086 70,214 +0.46(+5.36%)
Apr 28, 2009 8.424 8.934 8.355 8.624 51,246 +0.04(+0.48%)
Apr 27, 2009 8.851 9.065 8.472 8.582 115,536 -0.48(-5.33%)
Apr 24, 2009 8.541 9.148 8.541 9.065 61,712 +0.60(+7.09%)
Apr 23, 2009 8.831 9.038 8.306 8.465 58,739 -0.33(-3.76%)
Apr 22, 2009 8.996 9.424 8.624 8.796 171,350 -0.36(-3.92%)
Apr 21, 2009 8.403 9.155 8.327 9.155 57,094 +0.66(+7.80%)
Apr 20, 2009 8.762 8.941 8.279 8.493 84,441 -0.54(-5.96%)
Apr 17, 2009 8.941 9.196 8.693 9.031 95,415 +0.12(+1.39%)
Apr 16, 2009 8.327 8.955 8.313 8.907 105,001 +0.56(+6.69%)
Apr 15, 2009 8.127 8.755 8.127 8.348 46,061 +0.13(+1.60%)
Apr 14, 2009 8.624 8.658 8.217 8.217 67,843 -0.61(-6.88%)
Apr 13, 2009 8.527 8.844 8.286 8.824 57,527 +0.12(+1.43%)
Apr 09, 2009 8.686 8.831 8.500 8.700 119,396 +0.23(+2.69%)
Apr 08, 2009 8.203 8.563 8.120 8.472 63,789 +0.33(+4.07%)
Apr 07, 2009 8.182 8.796 8.134 8.141 96,386 -0.23(-2.72%)
Apr 06, 2009 8.555 8.555 8.065 8.368 151,418 -0.26(-2.96%)
Apr 03, 2009 7.989 9.017 7.782 8.624 250,768 +0.71(+8.98%)
Apr 02, 2009 7.244 7.934 7.196 7.913 207,674 +0.81(+11.36%)
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.