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

Cons Water Inc (NQ: CWCO )

29.23 +0.88 (+3.10%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 14, 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 (%)
Aug 31, 2010 6.510 6.517 6.363 6.426 162,962 -0.10(-1.60%)
Aug 30, 2010 6.356 6.740 6.356 6.531 105,560 -0.24(-3.60%)
Aug 27, 2010 6.601 6.817 6.468 6.775 112,536 +0.28(+4.30%)
Aug 26, 2010 6.768 6.796 6.482 6.496 232,742 -0.26(-3.82%)
Aug 25, 2010 6.628 6.810 6.510 6.754 94,167 +0.11(+1.68%)
Aug 24, 2010 6.642 6.838 6.642 6.642 144,976 -0.05(-0.73%)
Aug 23, 2010 6.887 6.894 6.691 6.691 103,761 -0.11(-1.64%)
Aug 20, 2010 6.733 6.831 6.705 6.803 80,514 +0.06(+0.83%)
Aug 19, 2010 6.831 6.908 6.705 6.747 133,552 -0.15(-2.13%)
Aug 18, 2010 6.929 6.942 6.838 6.894 111,920 -0.07(-1.00%)
Aug 17, 2010 7.026 7.145 6.831 6.963 131,944 -0.05(-0.70%)
Aug 16, 2010 6.705 7.040 6.705 7.012 96,946 +0.26(+3.82%)
Aug 13, 2010 6.831 6.908 6.698 6.754 147,409 -0.12(-1.73%)
Aug 12, 2010 6.761 6.977 6.635 6.873 119,022 +0.00(+0.00%)
Aug 11, 2010 7.047 7.131 6.747 6.873 166,512 -0.32(-4.46%)
Aug 10, 2010 7.480 7.480 7.054 7.194 173,952 -0.61(-7.86%)
Aug 09, 2010 7.933 7.940 7.675 7.808 105,621 -0.10(-1.24%)
Aug 06, 2010 8.177 8.184 7.880 7.905 112,224 -0.33(-4.06%)
Aug 05, 2010 8.422 8.450 8.212 8.240 59,174 -0.27(-3.12%)
Aug 04, 2010 8.303 8.512 8.184 8.505 46,026 +0.24(+2.87%)
Aug 03, 2010 8.373 8.422 8.254 8.268 33,562 -0.16(-1.90%)
Aug 02, 2010 8.443 8.673 8.325 8.429 81,864 +0.03(+0.33%)
Jul 30, 2010 8.261 8.443 8.177 8.401 218,132 -0.01(-0.08%)
Jul 29, 2010 8.261 8.443 8.150 8.408 161,809 +0.35(+4.33%)
Jul 28, 2010 8.247 8.261 8.045 8.059 46,863 -0.19(-2.28%)
Jul 27, 2010 8.331 8.331 8.175 8.247 74,519 -0.04(-0.51%)
Jul 26, 2010 8.157 8.317 8.157 8.289 95,288 +0.20(+2.50%)
Jul 23, 2010 7.850 8.136 7.689 8.087 93,076 +0.18(+2.29%)
Jul 22, 2010 7.745 7.912 7.717 7.905 76,834 +0.31(+4.04%)
Jul 21, 2010 7.850 7.850 7.577 7.598 56,239 -0.23(-2.94%)
Jul 20, 2010 7.647 7.836 7.438 7.829 52,233 +0.12(+1.54%)
Jul 19, 2010 7.556 7.773 7.522 7.710 71,691 +0.15(+2.03%)
Jul 16, 2010 7.940 7.996 7.473 7.556 139,107 -0.42(-5.25%)
Jul 15, 2010 8.198 8.212 7.870 7.975 38,015 -0.20(-2.39%)
Jul 14, 2010 8.038 8.198 7.983 8.170 64,749 +0.13(+1.56%)
Jul 13, 2010 7.870 8.080 7.759 8.045 80,635 +0.29(+3.78%)
Jul 12, 2010 8.115 8.198 7.717 7.752 56,402 -0.37(-4.55%)
Jul 09, 2010 7.836 8.170 7.731 8.122 95,362 +0.25(+3.19%)
Jul 08, 2010 7.912 7.912 7.724 7.870 70,225 +0.01(+0.09%)
Jul 07, 2010 7.898 7.919 7.696 7.863 73,461 +0.01(+0.18%)
Jul 06, 2010 8.017 8.087 7.780 7.850 52,737 -0.06(-0.79%)
Jul 02, 2010 7.975 8.003 7.843 7.912 25,793 +0.01(+0.18%)
Jul 01, 2010 7.940 7.989 7.675 7.898 112,448 -0.04(-0.53%)
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.