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

Cons Water Inc (NQ: CWCO )

25.22 +0.39 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 7.842 7.842 7.735 7.778 79,782 -0.07(-0.91%)
Mar 30, 2011 7.849 8.142 7.749 7.849 301,353 -0.25(-3.13%)
Mar 29, 2011 7.677 8.279 7.677 8.102 303,306 +0.46(+6.03%)
Mar 28, 2011 7.946 8.010 7.627 7.642 67,995 -0.40(-4.94%)
Mar 25, 2011 7.946 8.081 7.812 8.038 56,613 +0.16(+2.07%)
Mar 24, 2011 7.918 8.053 7.805 7.875 63,987 -0.01(-0.18%)
Mar 23, 2011 7.684 7.989 7.642 7.890 64,682 +0.21(+2.77%)
Mar 22, 2011 7.890 7.890 7.642 7.677 136,705 -0.23(-2.87%)
Mar 21, 2011 7.819 8.109 7.684 7.904 48,706 -0.07(-0.89%)
Mar 18, 2011 7.493 8.081 7.471 7.975 157,228 +0.52(+6.94%)
Mar 17, 2011 7.365 7.549 7.323 7.457 64,007 +0.18(+2.43%)
Mar 16, 2011 7.542 7.599 7.280 7.280 94,626 -0.18(-2.38%)
Mar 15, 2011 7.443 7.599 7.301 7.457 62,827 -0.13(-1.77%)
Mar 14, 2011 7.443 7.634 7.443 7.592 29,990 +0.11(+1.42%)
Mar 11, 2011 7.323 7.613 7.287 7.486 72,009 +0.13(+1.73%)
Mar 10, 2011 7.571 7.755 7.309 7.358 106,324 -0.30(-3.98%)
Mar 09, 2011 7.847 7.847 7.656 7.663 31,600 -0.18(-2.35%)
Mar 08, 2011 7.627 7.868 7.564 7.847 31,828 +0.18(+2.41%)
Mar 07, 2011 7.939 7.939 7.585 7.663 56,256 -0.25(-3.14%)
Mar 04, 2011 7.826 7.939 7.741 7.911 47,883 +0.09(+1.18%)
Mar 03, 2011 7.627 7.925 7.620 7.819 78,153 +0.26(+3.47%)
Mar 02, 2011 7.507 7.620 7.457 7.556 47,100 +0.07(+0.95%)
Mar 01, 2011 7.741 7.819 7.471 7.486 38,674 -0.26(-3.30%)
Feb 28, 2011 7.691 7.854 7.549 7.741 41,030 +0.06(+0.83%)
Feb 25, 2011 7.415 7.790 7.365 7.677 50,931 +0.27(+3.64%)
Feb 24, 2011 7.642 7.691 7.379 7.408 86,118 -0.19(-2.52%)
Feb 23, 2011 7.606 7.946 7.528 7.599 47,779 +0.03(+0.37%)
Feb 22, 2011 7.776 7.953 7.535 7.571 54,480 -0.23(-3.00%)
Feb 18, 2011 7.599 8.046 7.514 7.805 133,092 +0.25(+3.28%)
Feb 17, 2011 7.351 7.556 7.279 7.556 51,756 +0.18(+2.50%)
Feb 16, 2011 7.401 7.514 7.301 7.372 37,224 -0.03(-0.38%)
Feb 15, 2011 7.500 7.564 7.344 7.401 35,188 -0.01(-0.19%)
Feb 14, 2011 7.429 7.542 7.245 7.415 43,503 +0.04(+0.58%)
Feb 11, 2011 7.323 7.379 7.223 7.372 36,392 +0.04(+0.58%)
Feb 10, 2011 7.393 7.514 7.266 7.330 36,115 -0.13(-1.71%)
Feb 09, 2011 7.422 7.493 7.273 7.457 39,164 +0.00(+0.00%)
Feb 08, 2011 7.578 7.656 7.365 7.457 53,368 -0.16(-2.05%)
Feb 07, 2011 7.528 7.663 7.486 7.613 31,703 +0.08(+1.03%)
Feb 04, 2011 7.649 7.748 7.457 7.535 61,906 -0.11(-1.48%)
Feb 03, 2011 7.684 7.687 7.450 7.649 53,487 -0.02(-0.28%)
Feb 02, 2011 7.911 7.939 7.663 7.670 68,563 -0.24(-3.05%)
Feb 01, 2011 7.797 7.918 7.592 7.911 93,672 +0.16(+2.01%)
Jan 31, 2011 7.868 7.918 7.656 7.755 279,252 -0.16(-2.06%)
Jan 28, 2011 7.422 7.925 7.351 7.918 368,617 +0.65(+8.98%)
Jan 27, 2011 7.195 7.315 7.124 7.266 42,970 +0.07(+0.99%)
Jan 26, 2011 7.096 7.301 7.082 7.195 33,074 +0.10(+1.40%)
Jan 25, 2011 7.216 7.216 7.053 7.096 43,768 -0.15(-2.05%)
Jan 24, 2011 7.323 7.393 7.188 7.245 55,479 -0.08(-1.06%)
Jan 21, 2011 6.918 7.443 6.876 7.323 186,091 +0.44(+6.39%)
Jan 20, 2011 6.982 7.039 6.791 6.883 70,479 -0.11(-1.52%)
Jan 19, 2011 7.315 7.315 6.982 6.989 80,518 -0.36(-4.92%)
Jan 18, 2011 7.450 7.450 7.131 7.351 62,328 -0.10(-1.33%)
Jan 14, 2011 7.337 7.478 7.337 7.450 44,967 +0.09(+1.15%)
Jan 13, 2011 7.478 7.528 7.337 7.365 64,313 -0.13(-1.70%)
Jan 12, 2011 7.443 7.556 7.379 7.493 98,254 +0.11(+1.44%)
Jan 11, 2011 7.216 7.401 7.131 7.386 105,246 +0.19(+2.66%)
Jan 10, 2011 7.117 7.223 7.018 7.195 72,993 +0.04(+0.50%)
Jan 07, 2011 7.025 7.159 6.947 7.159 85,692 +0.13(+1.92%)
Jan 06, 2011 6.897 7.053 6.897 7.025 109,853 +0.13(+1.85%)
Jan 05, 2011 6.727 6.911 6.713 6.897 56,875 +0.19(+2.85%)
Jan 04, 2011 6.720 6.805 6.607 6.706 63,032 +0.01(+0.21%)
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.