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

Cons Water Inc (NQ: CWCO )

29.79 +1.44 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2010 6.750 6.750 6.433 6.665 123,968 -0.01(-0.21%)
Sep 29, 2010 6.855 6.954 6.672 6.679 552,624 -0.18(-2.61%)
Sep 28, 2010 6.677 6.963 6.677 6.859 544,432 +0.40(+6.27%)
Sep 27, 2010 6.538 6.628 6.328 6.454 121,329 -0.10(-1.60%)
Sep 24, 2010 6.440 6.628 6.349 6.559 148,347 +0.24(+3.75%)
Sep 23, 2010 6.363 6.440 6.287 6.321 93,685 -0.10(-1.63%)
Sep 22, 2010 6.377 6.531 6.363 6.426 98,074 +0.04(+0.66%)
Sep 21, 2010 6.377 6.545 6.328 6.384 180,234 +0.03(+0.55%)
Sep 20, 2010 5.861 6.349 5.819 6.349 362,466 +0.66(+11.66%)
Sep 17, 2010 5.784 5.798 5.649 5.687 179,302 -0.12(-2.04%)
Sep 15, 2010 5.945 5.973 5.728 5.805 217,758 -0.21(-3.48%)
Sep 14, 2010 6.126 6.178 6.014 6.014 107,175 -0.15(-2.38%)
Sep 13, 2010 6.210 6.213 6.112 6.161 185,363 -0.06(-0.90%)
Sep 10, 2010 6.098 6.273 6.042 6.217 182,658 +0.12(+1.94%)
Sep 09, 2010 6.294 6.321 6.035 6.098 137,833 -0.18(-2.89%)
Sep 08, 2010 6.377 6.475 6.252 6.280 129,111 -0.11(-1.75%)
Sep 07, 2010 6.454 6.461 6.349 6.391 136,710 -0.09(-1.40%)
Sep 03, 2010 6.419 6.489 6.377 6.482 145,082 +0.08(+1.31%)
Sep 02, 2010 6.342 6.398 6.315 6.398 99,435 +0.02(+0.33%)
Sep 01, 2010 6.440 6.454 6.321 6.377 185,080 -0.05(-0.76%)
Aug 31, 2010 6.510 6.517 6.363 6.426 162,962 -0.10(-1.60%)
Aug 30, 2010 6.356 6.740 6.356 6.531 105,560 -0.24(-3.60%)
Aug 27, 2010 6.601 6.817 6.468 6.775 112,536 +0.28(+4.30%)
Aug 26, 2010 6.768 6.796 6.482 6.496 232,742 -0.26(-3.82%)
Aug 25, 2010 6.628 6.810 6.510 6.754 94,167 +0.11(+1.68%)
Aug 24, 2010 6.642 6.838 6.642 6.642 144,976 -0.05(-0.73%)
Aug 23, 2010 6.887 6.894 6.691 6.691 103,761 -0.11(-1.64%)
Aug 20, 2010 6.733 6.831 6.705 6.803 80,514 +0.06(+0.83%)
Aug 19, 2010 6.831 6.908 6.705 6.747 133,552 -0.15(-2.13%)
Aug 18, 2010 6.929 6.942 6.838 6.894 111,920 -0.07(-1.00%)
Aug 17, 2010 7.026 7.145 6.831 6.963 131,944 -0.05(-0.70%)
Aug 16, 2010 6.705 7.040 6.705 7.012 96,946 +0.26(+3.82%)
Aug 13, 2010 6.831 6.908 6.698 6.754 147,409 -0.12(-1.73%)
Aug 12, 2010 6.761 6.977 6.635 6.873 119,022 +0.00(+0.00%)
Aug 11, 2010 7.047 7.131 6.747 6.873 166,512 -0.32(-4.46%)
Aug 10, 2010 7.480 7.480 7.054 7.194 173,952 -0.61(-7.86%)
Aug 09, 2010 7.933 7.940 7.675 7.808 105,621 -0.10(-1.24%)
Aug 06, 2010 8.177 8.184 7.880 7.905 112,224 -0.33(-4.06%)
Aug 05, 2010 8.422 8.450 8.212 8.240 59,174 -0.27(-3.12%)
Aug 04, 2010 8.303 8.512 8.184 8.505 46,026 +0.24(+2.87%)
Aug 03, 2010 8.373 8.422 8.254 8.268 33,562 -0.16(-1.90%)
Aug 02, 2010 8.443 8.673 8.325 8.429 81,864 +0.03(+0.33%)
Jul 30, 2010 8.261 8.443 8.177 8.401 218,132 -0.01(-0.08%)
Jul 29, 2010 8.261 8.443 8.150 8.408 161,809 +0.35(+4.33%)
Jul 28, 2010 8.247 8.261 8.045 8.059 46,863 -0.19(-2.28%)
Jul 27, 2010 8.331 8.331 8.175 8.247 74,519 -0.04(-0.51%)
Jul 26, 2010 8.157 8.317 8.157 8.289 95,288 +0.20(+2.50%)
Jul 23, 2010 7.850 8.136 7.689 8.087 93,076 +0.18(+2.29%)
Jul 22, 2010 7.745 7.912 7.717 7.905 76,834 +0.31(+4.04%)
Jul 21, 2010 7.850 7.850 7.577 7.598 56,239 -0.23(-2.94%)
Jul 20, 2010 7.647 7.836 7.438 7.829 52,233 +0.12(+1.54%)
Jul 19, 2010 7.556 7.773 7.522 7.710 71,691 +0.15(+2.03%)
Jul 16, 2010 7.940 7.996 7.473 7.556 139,107 -0.42(-5.25%)
Jul 15, 2010 8.198 8.212 7.870 7.975 38,015 -0.20(-2.39%)
Jul 14, 2010 8.038 8.198 7.983 8.170 64,749 +0.13(+1.56%)
Jul 13, 2010 7.870 8.080 7.759 8.045 80,635 +0.29(+3.78%)
Jul 12, 2010 8.115 8.198 7.717 7.752 56,402 -0.37(-4.55%)
Jul 09, 2010 7.836 8.170 7.731 8.122 95,362 +0.25(+3.19%)
Jul 08, 2010 7.912 7.912 7.724 7.870 70,225 +0.01(+0.09%)
Jul 07, 2010 7.898 7.919 7.696 7.863 73,461 +0.01(+0.18%)
Jul 06, 2010 8.017 8.087 7.780 7.850 52,737 -0.06(-0.79%)
Jul 02, 2010 7.975 8.003 7.843 7.912 25,793 +0.01(+0.18%)
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.