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, 2012 5.761 5.776 5.702 5.702 296,893 -0.04(-0.76%)
Jan 30, 2012 5.439 5.834 5.380 5.746 303,625 +0.30(+5.51%)
Jan 27, 2012 5.541 5.863 5.344 5.446 1,736,386 -0.26(-4.62%)
Jan 26, 2012 6.032 6.054 5.673 5.710 395,814 -0.30(-4.99%)
Jan 25, 2012 6.281 6.346 5.944 6.010 239,166 -0.29(-4.54%)
Jan 24, 2012 6.464 6.471 6.288 6.295 123,037 -0.20(-3.15%)
Jan 23, 2012 6.603 6.603 6.420 6.500 50,230 -0.10(-1.44%)
Jan 20, 2012 6.456 6.647 6.368 6.595 48,328 +0.15(+2.39%)
Jan 19, 2012 6.508 6.508 6.368 6.442 26,880 -0.07(-1.01%)
Jan 18, 2012 6.405 6.544 6.398 6.508 62,975 +0.08(+1.25%)
Jan 17, 2012 6.456 6.493 6.259 6.427 79,461 +0.01(+0.11%)
Jan 13, 2012 6.478 6.551 6.376 6.420 112,338 -0.13(-2.01%)
Jan 12, 2012 6.573 6.603 6.442 6.551 53,834 -0.04(-0.67%)
Jan 11, 2012 6.632 6.632 6.365 6.595 80,376 -0.02(-0.33%)
Jan 10, 2012 6.625 6.691 6.478 6.617 63,757 +0.10(+1.46%)
Jan 09, 2012 6.654 6.727 6.478 6.522 79,612 -0.12(-1.76%)
Jan 06, 2012 6.720 6.720 6.603 6.639 61,427 -0.07(-0.98%)
Jan 05, 2012 6.544 6.712 6.244 6.705 61,842 +0.12(+1.89%)
Jan 04, 2012 6.464 6.617 6.449 6.581 85,726 +0.30(+4.78%)
Dec 30, 2011 6.295 6.368 6.251 6.281 97,421 -0.01(-0.23%)
Dec 29, 2011 6.464 6.566 6.207 6.295 135,150 -0.17(-2.60%)
Dec 28, 2011 6.083 6.515 6.083 6.464 179,186 +0.49(+8.28%)
Dec 27, 2011 5.991 6.180 5.948 5.969 102,572 -0.04(-0.72%)
Dec 23, 2011 5.984 6.165 5.940 6.013 104,655 -0.15(-2.36%)
Dec 21, 2011 6.202 6.441 6.078 6.158 90,976 -0.08(-1.28%)
Dec 20, 2011 6.419 6.543 6.180 6.238 91,027 -0.09(-1.49%)
Dec 19, 2011 6.731 6.731 6.274 6.332 100,692 -0.36(-5.42%)
Dec 16, 2011 6.260 6.760 6.122 6.695 560,076 +0.51(+8.33%)
Dec 15, 2011 6.013 6.231 5.882 6.180 142,542 +0.21(+3.52%)
Dec 14, 2011 5.600 5.969 5.600 5.969 120,543 +0.30(+5.38%)
Dec 13, 2011 5.752 5.839 5.643 5.665 108,922 -0.04(-0.76%)
Dec 12, 2011 5.694 5.795 5.629 5.708 61,509 -0.04(-0.76%)
Dec 09, 2011 5.694 5.803 5.694 5.752 61,010 +0.07(+1.28%)
Dec 08, 2011 5.803 5.817 5.658 5.679 67,465 -0.19(-3.21%)
Dec 07, 2011 5.904 5.951 5.759 5.868 64,428 -0.09(-1.58%)
Dec 06, 2011 5.803 6.035 5.803 5.962 71,999 +0.15(+2.62%)
Dec 05, 2011 5.882 5.904 5.723 5.810 140,247 +0.01(+0.12%)
Dec 02, 2011 5.911 5.911 5.687 5.803 113,107 -0.02(-0.37%)
Dec 01, 2011 5.926 5.969 5.810 5.824 85,992 -0.15(-2.43%)
Nov 30, 2011 5.890 5.977 5.745 5.969 135,645 +0.29(+5.11%)
Nov 29, 2011 5.534 5.708 5.498 5.679 119,857 +0.17(+3.03%)
Nov 28, 2011 5.462 5.687 5.440 5.513 117,794 +0.25(+4.68%)
Nov 25, 2011 5.455 5.585 5.259 5.266 92,884 -0.18(-3.33%)
Nov 23, 2011 5.962 6.086 5.411 5.447 414,624 -0.54(-8.97%)
Nov 22, 2011 6.028 6.223 5.984 5.984 41,943 -0.04(-0.60%)
Nov 21, 2011 6.035 6.078 5.984 6.020 48,944 -0.12(-2.01%)
Nov 18, 2011 6.064 6.165 6.020 6.144 51,675 +0.09(+1.44%)
Nov 17, 2011 6.245 6.397 6.035 6.057 102,241 -0.22(-3.47%)
Nov 16, 2011 6.448 6.593 6.267 6.274 70,906 -0.26(-4.00%)
Nov 15, 2011 6.376 6.579 6.332 6.535 37,227 +0.09(+1.35%)
Nov 14, 2011 6.492 6.753 6.281 6.448 94,145 -0.11(-1.66%)
Nov 11, 2011 6.506 6.593 6.412 6.557 49,133 +0.25(+3.91%)
Nov 10, 2011 6.383 6.499 6.252 6.310 41,921 -0.15(-2.25%)
Nov 09, 2011 6.717 6.764 6.455 6.455 78,170 -0.48(-6.90%)
Nov 08, 2011 6.796 6.978 6.666 6.934 61,708 +0.20(+3.02%)
Nov 07, 2011 6.644 6.782 6.513 6.731 73,761 +0.09(+1.31%)
Nov 04, 2011 6.811 6.891 6.608 6.644 62,910 -0.22(-3.17%)
Nov 03, 2011 6.695 6.891 6.521 6.862 111,266 +0.25(+3.73%)
Nov 02, 2011 6.630 6.630 6.521 6.615 88,258 +0.10(+1.56%)
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.