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 (%)
Feb 28, 2013 7.049 7.049 6.897 6.935 35,331 -0.05(-0.76%)
Feb 27, 2013 7.087 7.125 6.942 6.988 41,449 -0.08(-1.18%)
Feb 26, 2013 6.828 7.110 6.805 7.072 43,384 +0.28(+4.14%)
Feb 25, 2013 7.026 7.056 6.737 6.790 57,164 -0.23(-3.25%)
Feb 22, 2013 6.942 7.018 6.897 7.018 33,357 +0.15(+2.21%)
Feb 21, 2013 6.935 7.041 6.866 6.866 31,839 -0.06(-0.88%)
Feb 20, 2013 6.988 7.094 6.904 6.927 50,829 -0.05(-0.65%)
Feb 19, 2013 6.935 7.094 6.904 6.973 45,189 +0.05(+0.77%)
Feb 15, 2013 7.064 7.102 6.866 6.919 88,983 -0.09(-1.30%)
Feb 14, 2013 6.843 7.034 6.843 7.011 41,767 +0.08(+1.21%)
Feb 13, 2013 6.980 7.034 6.874 6.927 31,998 -0.08(-1.09%)
Feb 12, 2013 6.919 7.049 6.919 7.003 32,349 +0.13(+1.88%)
Feb 11, 2013 7.102 7.102 6.776 6.874 78,057 -0.11(-1.63%)
Feb 08, 2013 6.927 7.064 6.916 6.988 39,371 +0.08(+1.21%)
Feb 07, 2013 6.980 6.988 6.851 6.904 32,504 -0.07(-0.98%)
Feb 06, 2013 6.912 6.973 6.775 6.973 58,804 +0.00(+0.00%)
Feb 04, 2013 6.950 7.034 6.866 6.973 144,351 +0.02(+0.33%)
Feb 01, 2013 6.889 6.980 6.821 6.950 62,050 +0.15(+2.24%)
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%)
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.