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 (%)
Dec 31, 2012 5.634 5.771 5.604 5.634 95,116 +0.02(+0.41%)
Dec 28, 2012 5.726 5.741 5.566 5.612 48,018 -0.12(-2.12%)
Dec 27, 2012 5.710 5.786 5.634 5.733 75,608 +0.05(+0.87%)
Dec 26, 2012 5.752 5.827 5.616 5.684 32,408 -0.04(-0.66%)
Dec 24, 2012 5.593 5.797 5.593 5.721 46,334 +0.15(+2.70%)
Dec 21, 2012 5.661 5.759 5.556 5.571 572,545 -0.11(-1.99%)
Dec 20, 2012 5.752 5.789 5.661 5.684 125,205 -0.02(-0.39%)
Dec 19, 2012 5.496 5.767 5.496 5.706 75,674 -0.16(-2.70%)
Dec 18, 2012 5.767 5.872 5.721 5.865 71,711 +0.08(+1.43%)
Dec 17, 2012 5.721 5.789 5.631 5.782 60,691 +0.09(+1.59%)
Dec 14, 2012 5.601 5.699 5.601 5.691 37,760 +0.08(+1.48%)
Dec 13, 2012 5.661 5.706 5.586 5.609 27,270 -0.11(-1.97%)
Dec 12, 2012 5.759 5.759 5.714 5.721 43,886 -0.02(-0.39%)
Dec 11, 2012 5.646 5.744 5.511 5.744 71,159 +0.13(+2.28%)
Dec 10, 2012 5.669 5.669 5.533 5.616 40,335 -0.08(-1.45%)
Dec 07, 2012 5.744 5.744 5.649 5.699 28,051 -0.01(-0.13%)
Dec 06, 2012 5.706 5.842 5.593 5.706 88,231 -0.03(-0.53%)
Dec 05, 2012 5.842 5.865 5.737 5.737 33,067 -0.11(-1.80%)
Dec 04, 2012 5.684 5.857 5.661 5.842 28,323 -0.01(-0.13%)
Nov 30, 2012 5.910 5.910 5.737 5.849 33,168 -0.04(-0.64%)
Nov 29, 2012 5.849 5.910 5.729 5.887 46,443 +0.06(+1.03%)
Nov 28, 2012 5.834 5.834 5.684 5.827 41,473 +0.03(+0.52%)
Nov 27, 2012 5.631 5.842 5.624 5.797 67,399 +0.12(+2.12%)
Nov 26, 2012 5.533 5.706 5.496 5.676 45,776 +0.14(+2.59%)
Nov 23, 2012 5.511 5.548 5.368 5.533 33,427 +0.01(+0.14%)
Nov 21, 2012 5.383 5.526 5.172 5.526 40,252 +0.13(+2.37%)
Nov 20, 2012 5.383 5.466 5.289 5.398 31,753 +0.02(+0.42%)
Nov 19, 2012 5.127 5.390 5.127 5.375 72,768 +0.27(+5.31%)
Nov 16, 2012 5.179 5.225 5.044 5.104 111,498 -0.09(-1.74%)
Nov 15, 2012 5.247 5.345 5.187 5.194 52,021 -0.04(-0.72%)
Nov 14, 2012 5.578 5.578 5.157 5.232 71,036 -0.17(-3.20%)
Nov 13, 2012 5.420 5.511 5.390 5.405 21,128 -0.05(-0.97%)
Nov 12, 2012 5.804 5.804 5.360 5.458 44,516 +0.17(+3.13%)
Nov 09, 2012 5.578 5.654 5.285 5.292 233,102 -0.30(-5.38%)
Nov 08, 2012 5.676 5.782 5.593 5.593 67,716 -0.06(-1.07%)
Nov 07, 2012 5.729 5.804 5.654 5.654 69,502 -0.11(-1.83%)
Nov 06, 2012 5.733 5.827 5.729 5.759 58,573 -0.02(-0.26%)
Nov 05, 2012 5.759 5.797 5.721 5.774 47,615 +0.01(+0.13%)
Nov 02, 2012 5.895 5.895 5.767 5.767 61,274 -0.05(-0.91%)
Nov 01, 2012 5.910 5.910 5.804 5.819 65,955 -0.09(-1.53%)
Oct 31, 2012 6.023 6.053 5.842 5.910 44,924 -0.11(-1.87%)
Oct 26, 2012 6.023 6.023 6.023 6.023 29,090 -0.03(-0.50%)
Oct 25, 2012 5.925 6.068 5.925 6.053 22,159 +0.20(+3.34%)
Oct 24, 2012 5.834 5.880 5.827 5.857 13,355 +0.05(+0.78%)
Oct 23, 2012 5.834 5.857 5.782 5.812 38,253 -0.13(-2.15%)
Oct 19, 2012 5.985 6.038 5.940 5.940 72,090 -0.08(-1.37%)
Oct 18, 2012 6.173 6.196 6.023 6.023 63,885 -0.15(-2.44%)
Oct 17, 2012 6.136 6.211 6.136 6.173 41,034 +0.04(+0.61%)
Oct 16, 2012 6.211 6.211 6.105 6.136 34,496 -0.05(-0.73%)
Oct 15, 2012 6.105 6.181 6.105 6.181 31,978 +0.08(+1.23%)
Oct 12, 2012 6.181 6.181 6.098 6.105 50,044 -0.10(-1.58%)
Oct 11, 2012 6.181 6.211 6.136 6.203 33,738 +0.05(+0.86%)
Oct 10, 2012 6.113 6.166 6.098 6.151 17,175 +0.03(+0.49%)
Oct 09, 2012 6.158 6.158 6.060 6.120 46,009 -0.01(-0.12%)
Oct 08, 2012 6.166 6.181 6.098 6.128 24,188 -0.05(-0.73%)
Oct 05, 2012 6.203 6.233 6.158 6.173 34,176 -0.02(-0.24%)
Oct 04, 2012 6.233 6.233 6.098 6.188 28,270 -0.01(-0.12%)
Oct 03, 2012 6.241 6.286 6.180 6.196 27,116 -0.05(-0.72%)
Oct 02, 2012 6.279 6.309 6.196 6.241 54,365 +0.03(+0.48%)
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.