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 (%)
Mar 30, 2012 5.787 5.964 5.787 5.846 231,958 +0.10(+1.80%)
Mar 29, 2012 5.698 5.764 5.654 5.743 31,558 +0.03(+0.52%)
Mar 28, 2012 5.765 5.774 5.698 5.713 65,619 -0.01(-0.19%)
Mar 27, 2012 5.790 5.856 5.695 5.724 94,336 -0.05(-0.89%)
Mar 26, 2012 5.702 5.841 5.644 5.776 137,754 +0.11(+1.94%)
Mar 23, 2012 5.593 5.680 5.549 5.666 60,473 +0.08(+1.44%)
Mar 22, 2012 5.534 5.666 5.527 5.585 77,208 +0.04(+0.66%)
Mar 21, 2012 5.563 5.614 5.541 5.549 75,244 -0.01(-0.26%)
Mar 20, 2012 5.607 5.631 5.541 5.563 116,987 -0.07(-1.30%)
Mar 19, 2012 5.607 5.732 5.600 5.636 236,163 +0.05(+0.92%)
Mar 16, 2012 5.805 5.922 5.563 5.585 1,512,655 -0.18(-3.05%)
Mar 15, 2012 5.651 5.915 5.602 5.761 203,108 +0.11(+1.94%)
Mar 14, 2012 5.929 5.965 5.607 5.651 218,750 -0.30(-5.04%)
Mar 13, 2012 5.797 5.988 5.776 5.951 86,614 +0.18(+3.17%)
Mar 12, 2012 5.937 5.980 5.746 5.768 185,695 -0.17(-2.84%)
Mar 09, 2012 6.032 6.061 5.885 5.937 118,724 -0.10(-1.58%)
Mar 08, 2012 6.054 6.068 5.827 6.032 226,248 -0.01(-0.12%)
Mar 07, 2012 5.922 6.054 5.862 6.039 119,921 +0.12(+2.10%)
Mar 06, 2012 6.456 6.456 5.893 5.915 193,053 -0.07(-1.22%)
Mar 05, 2012 5.827 5.988 5.783 5.988 81,239 +0.17(+2.89%)
Mar 02, 2012 5.885 5.929 5.768 5.819 175,608 -0.07(-1.12%)
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.