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 26, 2010 8.520 8.569 8.375 8.382 93,442 -0.11(-1.30%)
Feb 25, 2010 8.465 8.610 8.410 8.493 52,132 -0.06(-0.73%)
Feb 24, 2010 8.465 8.644 8.458 8.555 40,353 +0.11(+1.31%)
Feb 23, 2010 8.803 8.824 8.417 8.444 142,596 -0.34(-3.92%)
Feb 22, 2010 8.858 8.858 8.658 8.789 54,598 -0.08(-0.86%)
Feb 19, 2010 8.817 8.962 8.672 8.865 63,355 +0.06(+0.63%)
Feb 18, 2010 8.838 8.907 8.520 8.810 127,711 -0.05(-0.55%)
Feb 17, 2010 8.610 8.920 8.555 8.858 69,408 +0.23(+2.72%)
Feb 16, 2010 8.755 8.775 8.569 8.624 132,783 -0.01(-0.08%)
Feb 12, 2010 8.796 8.631 8.631 8.631 122,047 -0.27(-3.02%)
Feb 11, 2010 8.879 8.920 8.707 8.900 82,964 +0.03(+0.39%)
Feb 10, 2010 8.796 8.893 8.748 8.865 59,588 +0.02(+0.23%)
Feb 09, 2010 8.989 9.003 8.727 8.844 73,495 -0.04(-0.47%)
Feb 08, 2010 9.183 9.183 8.879 8.886 84,927 -0.28(-3.09%)
Feb 05, 2010 9.320 9.448 8.983 9.169 93,567 -0.18(-1.92%)
Feb 04, 2010 9.458 9.534 9.169 9.348 88,553 -0.13(-1.38%)
Feb 03, 2010 9.603 9.603 9.417 9.479 67,747 -0.16(-1.65%)
Feb 02, 2010 9.534 9.728 9.527 9.638 111,444 +0.14(+1.45%)
Feb 01, 2010 9.314 9.555 9.314 9.500 92,541 +0.19(+2.08%)
Jan 29, 2010 9.258 9.589 8.969 9.307 312,310 -0.22(-2.32%)
Jan 28, 2010 8.976 9.652 8.976 9.527 240,737 +0.60(+6.72%)
Jan 27, 2010 8.831 9.003 8.831 8.927 42,845 +0.06(+0.62%)
Jan 26, 2010 8.851 9.086 8.713 8.872 171,345 -0.04(-0.46%)
Jan 25, 2010 8.934 8.975 8.831 8.913 99,500 +0.01(+0.08%)
Jan 22, 2010 8.996 9.100 8.810 8.907 81,019 -0.08(-0.84%)
Jan 21, 2010 9.224 9.224 8.955 8.982 88,520 -0.26(-2.76%)
Jan 20, 2010 9.521 9.521 9.148 9.238 89,197 -0.32(-3.32%)
Jan 19, 2010 9.445 9.590 9.362 9.555 59,104 +0.11(+1.17%)
Jan 15, 2010 9.700 9.445 9.445 9.445 139,586 -0.21(-2.14%)
Jan 14, 2010 9.521 9.748 9.472 9.652 55,388 +0.06(+0.65%)
Jan 13, 2010 9.479 9.652 9.396 9.590 57,895 +0.11(+1.16%)
Jan 12, 2010 9.541 9.721 9.383 9.479 67,759 -0.14(-1.51%)
Jan 11, 2010 9.762 9.859 9.576 9.624 72,538 -0.12(-1.27%)
Jan 08, 2010 9.638 9.934 9.610 9.748 57,808 +0.12(+1.22%)
Jan 07, 2010 9.755 9.831 9.417 9.631 101,000 -0.10(-1.06%)
Jan 06, 2010 9.652 9.914 9.652 9.734 97,705 +0.10(+1.07%)
Jan 05, 2010 9.907 9.948 9.569 9.631 129,915 -0.31(-3.12%)
Jan 04, 2010 10.01 10.02 9.686 9.941 123,635 +0.08(+0.84%)
Dec 31, 2009 9.624 9.859 9.859 9.859 293,667 +0.28(+2.88%)
Dec 30, 2009 9.852 10.02 9.148 9.583 1,375,417 -0.38(-3.81%)
Dec 29, 2009 9.603 10.51 9.562 9.962 705,633 +0.53(+5.63%)
Dec 28, 2009 9.079 9.596 8.969 9.431 274,732 +0.41(+4.51%)
Dec 24, 2009 9.010 9.127 8.989 9.024 50,358 +0.03(+0.31%)
Dec 23, 2009 9.203 9.210 8.989 8.996 223,011 -0.23(-2.54%)
Dec 22, 2009 9.217 9.258 9.189 9.231 90,896 +0.00(+0.00%)
Dec 21, 2009 9.079 9.265 8.982 9.231 116,034 +0.17(+1.83%)
Dec 18, 2009 9.072 9.196 8.976 9.065 266,347 +0.08(+0.84%)
Dec 17, 2009 9.231 9.231 8.976 8.989 96,255 -0.28(-2.98%)
Dec 16, 2009 9.307 9.314 9.107 9.265 125,153 +0.06(+0.67%)
Dec 15, 2009 8.996 9.300 8.969 9.203 277,032 +0.21(+2.30%)
Dec 14, 2009 8.858 9.003 8.693 8.996 136,118 +0.15(+1.72%)
Dec 11, 2009 8.789 8.858 8.631 8.844 64,032 +0.13(+1.50%)
Dec 10, 2009 8.886 8.962 8.624 8.713 112,709 -0.16(-1.79%)
Dec 09, 2009 8.893 8.969 8.796 8.872 114,547 -0.04(-0.46%)
Dec 08, 2009 8.969 9.072 8.838 8.913 157,201 -0.16(-1.75%)
Dec 07, 2009 9.065 9.183 8.969 9.072 48,015 -0.02(-0.23%)
Dec 04, 2009 9.189 9.347 8.996 9.093 68,268 +0.07(+0.76%)
Dec 03, 2009 9.320 9.383 9.024 9.024 107,208 -0.22(-2.39%)
Dec 02, 2009 9.024 9.438 9.024 9.245 97,221 +0.14(+1.59%)
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.