Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cons Water Inc (NQ: CWCO )

28.67 +0.30 (+1.06%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 20, 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 (%)
Jun 30, 2010 8.191 8.279 7.905 7.940 75,154 -0.28(-3.40%)
Jun 29, 2010 8.310 8.547 8.143 8.219 117,877 -0.21(-2.52%)
Jun 25, 2010 8.058 8.446 8.009 8.432 487,933 +0.38(+4.74%)
Jun 24, 2010 8.189 8.370 8.044 8.051 65,557 -0.21(-2.60%)
Jun 23, 2010 8.127 8.384 8.072 8.266 63,368 +0.14(+1.71%)
Jun 22, 2010 8.231 8.453 8.127 8.127 65,656 -0.06(-0.68%)
Jun 21, 2010 8.522 8.526 8.151 8.182 122,307 -0.26(-3.04%)
Jun 18, 2010 8.640 8.654 8.391 8.439 136,802 -0.13(-1.54%)
Jun 17, 2010 8.599 8.626 8.321 8.571 80,098 +0.00(+0.00%)
Jun 16, 2010 8.772 8.772 8.529 8.571 43,270 -0.25(-2.83%)
Jun 15, 2010 8.723 8.848 8.335 8.820 142,036 +0.17(+1.92%)
Jun 14, 2010 8.696 8.737 8.384 8.654 124,069 +0.02(+0.24%)
Jun 11, 2010 8.182 8.640 8.182 8.633 65,892 +0.27(+3.23%)
Jun 10, 2010 8.252 8.363 7.947 8.363 95,317 +0.26(+3.25%)
Jun 09, 2010 7.870 8.106 7.662 8.099 129,069 +0.35(+4.57%)
Jun 08, 2010 7.822 7.974 7.659 7.746 114,417 -0.06(-0.80%)
Jun 07, 2010 7.988 8.016 7.808 7.808 110,153 -0.18(-2.26%)
Jun 04, 2010 8.425 8.481 7.974 7.988 116,103 -0.63(-7.32%)
Jun 03, 2010 8.467 8.703 8.460 8.619 39,272 +0.13(+1.55%)
Jun 02, 2010 8.321 8.508 8.255 8.488 48,332 +0.34(+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.