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 (%)
Oct 31, 2008 9.176 10.14 8.810 9.790 111,979 +0.48(+5.11%)
Oct 30, 2008 8.803 9.320 8.713 9.314 131,364 +0.75(+8.70%)
Oct 29, 2008 8.258 8.762 7.796 8.569 112,532 +0.29(+3.50%)
Oct 28, 2008 7.265 8.334 6.906 8.279 169,055 +1.08(+15.05%)
Oct 27, 2008 7.361 7.775 6.982 7.196 144,678 -0.42(-5.53%)
Oct 24, 2008 6.947 7.823 6.727 7.616 102,645 -0.28(-3.50%)
Oct 23, 2008 7.423 7.892 7.051 7.892 98,362 +0.30(+4.00%)
Oct 22, 2008 8.072 8.562 7.396 7.589 99,658 -0.70(-8.41%)
Oct 21, 2008 8.713 8.796 8.265 8.286 62,022 -0.53(-6.03%)
Oct 20, 2008 8.920 9.652 7.948 8.817 150,619 -0.05(-0.54%)
Oct 17, 2008 8.796 9.617 8.155 8.865 161,537 -0.16(-1.76%)
Oct 16, 2008 7.589 9.396 7.589 9.024 140,109 +1.43(+18.80%)
Oct 15, 2008 8.982 9.638 7.589 7.596 71,693 -1.58(-17.22%)
Oct 14, 2008 9.389 9.631 8.720 9.176 100,143 -0.13(-1.41%)
Oct 13, 2008 9.148 9.797 8.451 9.307 164,104 +0.47(+5.31%)
Oct 10, 2008 6.720 8.838 5.216 8.838 317,414 +1.95(+28.23%)
Oct 09, 2008 8.341 8.624 6.892 6.892 127,924 -1.19(-14.69%)
Oct 08, 2008 7.741 8.831 7.589 8.079 111,703 -0.07(-0.85%)
Oct 07, 2008 8.355 8.927 8.030 8.148 157,309 -0.06(-0.76%)
Oct 06, 2008 8.548 8.548 7.175 8.210 181,825 -0.54(-6.15%)
Oct 03, 2008 9.645 9.659 8.431 8.748 308,218 -0.77(-8.05%)
Oct 02, 2008 10.57 10.57 9.486 9.514 114,560 -0.92(-8.80%)
Oct 01, 2008 11.65 12.00 9.348 10.43 203,373 -1.31(-11.16%)
Sep 30, 2008 11.73 11.89 10.59 11.74 190,634 -0.41(-3.35%)
Sep 29, 2008 12.56 13.62 10.60 12.15 266,387 -0.66(-5.17%)
Sep 26, 2008 14.25 14.25 12.07 12.81 157,400 -1.59(-11.06%)
Sep 25, 2008 14.17 14.61 14.15 14.40 33,320 +0.26(+1.85%)
Sep 24, 2008 14.49 14.65 13.98 14.14 32,052 -0.34(-2.38%)
Sep 23, 2008 14.40 14.63 13.46 14.49 86,944 +0.08(+0.53%)
Sep 22, 2008 15.30 15.65 14.09 14.41 82,552 -1.44(-9.09%)
Sep 19, 2008 15.95 16.50 15.18 15.85 371,671 -0.15(-0.95%)
Sep 18, 2008 14.64 16.01 13.48 16.01 220,662 +1.07(+7.16%)
Sep 17, 2008 14.96 15.00 12.08 14.94 217,887 -0.30(-1.95%)
Sep 16, 2008 14.71 15.73 14.49 15.23 122,542 +0.41(+2.75%)
Sep 15, 2008 14.97 15.72 14.54 14.83 37,923 -0.08(-0.51%)
Sep 12, 2008 15.40 15.46 14.53 14.90 31,746 -0.30(-1.95%)
Sep 11, 2008 15.46 15.46 14.63 15.20 52,468 -0.32(-2.09%)
Sep 10, 2008 15.56 15.61 15.27 15.52 42,129 +0.40(+2.65%)
Sep 09, 2008 15.52 15.56 15.12 15.12 34,022 -0.37(-2.40%)
Sep 08, 2008 15.09 15.70 14.67 15.50 64,732 +0.84(+5.74%)
Sep 05, 2008 14.68 15.00 14.36 14.65 86,973 -0.15(-1.03%)
Sep 04, 2008 15.54 15.54 14.57 14.81 33,899 -0.50(-3.29%)
Sep 03, 2008 14.87 15.63 14.59 15.31 65,548 +0.44(+2.97%)
Sep 02, 2008 16.07 16.13 14.49 14.87 73,126 -1.00(-6.30%)
Aug 29, 2008 15.44 15.87 15.44 15.87 38,979 +0.55(+3.60%)
Aug 28, 2008 15.11 15.47 14.50 15.32 52,113 +0.21(+1.37%)
Aug 27, 2008 15.12 15.76 14.83 15.11 38,162 +0.05(+0.32%)
Aug 26, 2008 15.14 15.71 15.05 15.06 23,158 +0.02(+0.14%)
Aug 25, 2008 16.20 16.20 15.04 15.04 41,191 -0.83(-5.22%)
Aug 22, 2008 15.34 16.12 15.17 15.87 36,959 +0.63(+4.17%)
Aug 21, 2008 15.54 15.54 14.78 15.23 69,671 -0.14(-0.94%)
Aug 20, 2008 15.46 15.72 15.09 15.38 44,453 -0.02(-0.13%)
Aug 19, 2008 14.45 15.71 14.32 15.40 44,203 +0.99(+6.85%)
Aug 18, 2008 15.75 15.75 14.14 14.41 60,861 -1.16(-7.44%)
Aug 15, 2008 15.47 15.81 15.01 15.57 116,394 +0.29(+1.90%)
Aug 14, 2008 15.87 15.87 15.18 15.28 63,268 -0.64(-4.03%)
Aug 13, 2008 14.49 16.18 13.85 15.92 138,772 +1.44(+9.90%)
Aug 12, 2008 14.29 14.49 13.76 14.49 67,665 +0.11(+0.77%)
Aug 11, 2008 14.49 14.49 13.71 14.38 72,973 +0.03(+0.19%)
Aug 08, 2008 13.46 14.49 13.39 14.35 49,120 +0.55(+4.00%)
Aug 07, 2008 13.68 14.43 13.65 13.80 79,951 +0.03(+0.25%)
Aug 06, 2008 14.25 14.25 13.15 13.76 84,721 -0.37(-2.59%)
Aug 05, 2008 13.65 14.23 13.40 14.13 107,100 +0.67(+4.97%)
Aug 04, 2008 13.83 14.15 13.25 13.46 75,376 -0.59(-4.17%)
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.