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 (%)
Jan 31, 2013 6.881 6.904 6.752 6.798 56,068 -0.05(-0.67%)
Jan 30, 2013 6.927 6.992 6.783 6.843 56,219 -0.07(-0.99%)
Jan 29, 2013 6.790 6.919 6.615 6.912 106,018 +0.14(+2.02%)
Jan 28, 2013 6.783 6.790 6.623 6.775 85,269 +0.03(+0.45%)
Jan 25, 2013 6.615 6.760 6.554 6.745 77,596 +0.19(+2.90%)
Jan 24, 2013 6.585 6.585 6.494 6.554 47,030 +0.05(+0.82%)
Jan 23, 2013 6.532 6.539 6.319 6.501 137,483 -0.01(-0.12%)
Jan 22, 2013 6.494 6.532 6.364 6.509 58,065 +0.02(+0.35%)
Jan 18, 2013 6.486 6.493 6.410 6.486 50,422 +0.05(+0.71%)
Jan 17, 2013 6.266 6.463 6.258 6.440 66,641 +0.24(+3.80%)
Jan 16, 2013 6.387 6.387 6.151 6.205 47,230 -0.17(-2.63%)
Jan 15, 2013 6.319 6.448 6.296 6.372 54,059 +0.05(+0.72%)
Jan 14, 2013 6.372 6.456 6.311 6.326 31,188 -0.05(-0.72%)
Jan 11, 2013 6.342 6.425 6.220 6.372 74,339 +0.08(+1.21%)
Jan 10, 2013 6.357 6.357 6.151 6.296 83,067 -0.03(-0.48%)
Jan 09, 2013 6.197 6.342 6.136 6.326 114,354 +0.19(+3.10%)
Jan 08, 2013 5.893 6.144 5.863 6.136 131,326 +0.28(+4.81%)
Jan 07, 2013 5.931 6.037 5.832 5.855 30,703 -0.12(-2.04%)
Jan 04, 2013 5.901 6.022 5.870 5.977 62,743 +0.11(+1.95%)
Jan 03, 2013 5.855 5.923 5.779 5.863 40,872 +0.03(+0.52%)
Jan 02, 2013 5.756 5.840 5.634 5.832 93,724 +0.20(+3.51%)
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%)
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.