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 (%)
Aug 31, 2012 6.133 6.133 6.036 6.088 38,824 +0.01(+0.25%)
Aug 30, 2012 6.118 6.148 6.043 6.073 16,871 -0.05(-0.85%)
Aug 29, 2012 6.043 6.126 6.006 6.126 28,904 +0.10(+1.61%)
Aug 27, 2012 6.014 6.071 5.978 6.029 33,191 +0.01(+0.25%)
Aug 24, 2012 5.924 6.081 5.924 6.014 56,824 +0.06(+1.00%)
Aug 23, 2012 5.932 5.988 5.932 5.954 50,880 +0.04(+0.63%)
Aug 22, 2012 6.006 6.029 5.894 5.917 110,165 -0.12(-1.98%)
Aug 21, 2012 6.073 6.185 6.006 6.036 88,807 -0.03(-0.49%)
Aug 20, 2012 6.073 6.073 5.909 6.066 119,000 +0.02(+0.37%)
Aug 17, 2012 6.036 6.096 5.976 6.043 109,248 +0.01(+0.12%)
Aug 16, 2012 6.006 6.043 5.976 6.036 163,568 +0.03(+0.50%)
Aug 15, 2012 6.111 6.111 5.984 6.006 283,539 -0.13(-2.07%)
Aug 14, 2012 6.275 6.275 6.111 6.133 105,229 -0.08(-1.32%)
Aug 13, 2012 6.290 6.305 6.133 6.215 46,315 -0.05(-0.83%)
Aug 10, 2012 6.245 6.320 6.237 6.267 80,271 -0.01(-0.12%)
Aug 09, 2012 6.275 6.330 6.252 6.275 29,032 +0.02(+0.36%)
Aug 08, 2012 6.215 6.305 6.170 6.252 41,672 +0.02(+0.36%)
Aug 07, 2012 6.252 6.275 6.200 6.230 49,420 +0.01(+0.24%)
Aug 06, 2012 6.230 6.270 6.193 6.215 41,699 -0.02(-0.36%)
Aug 03, 2012 6.036 6.260 6.029 6.237 56,812 +0.24(+3.98%)
Aug 02, 2012 5.969 6.108 5.932 5.999 52,768 +0.04(+0.63%)
Aug 01, 2012 6.140 6.215 5.961 5.961 96,310 -0.16(-2.56%)
Jul 31, 2012 6.275 6.387 6.088 6.118 79,165 -0.15(-2.38%)
Jul 30, 2012 6.312 6.439 6.148 6.267 63,169 -0.07(-1.06%)
Jul 27, 2012 6.148 6.469 6.148 6.334 108,279 +0.19(+3.16%)
Jul 26, 2012 6.051 6.282 5.969 6.140 140,336 +0.17(+2.87%)
Jul 25, 2012 6.043 6.043 5.909 5.969 62,767 -0.02(-0.37%)
Jul 24, 2012 6.058 6.088 5.954 5.991 63,071 -0.04(-0.74%)
Jul 23, 2012 5.984 6.088 5.909 6.036 70,857 +0.00(+0.00%)
Jul 20, 2012 6.185 6.185 6.006 6.036 131,498 -0.22(-3.58%)
Jul 19, 2012 6.364 6.364 6.215 6.260 54,717 -0.10(-1.53%)
Jul 18, 2012 6.372 6.431 6.342 6.357 64,127 -0.03(-0.47%)
Jul 17, 2012 6.417 6.454 6.349 6.387 42,744 -0.03(-0.47%)
Jul 16, 2012 6.469 6.469 6.349 6.417 20,964 -0.05(-0.81%)
Jul 13, 2012 6.387 6.469 6.387 6.469 40,896 +0.09(+1.40%)
Jul 12, 2012 6.342 6.394 6.282 6.379 43,247 +0.01(+0.12%)
Jul 11, 2012 6.387 6.387 6.267 6.372 71,589 -0.02(-0.35%)
Jul 10, 2012 6.387 6.454 6.342 6.394 136,074 +0.01(+0.23%)
Jul 09, 2012 6.431 6.484 6.342 6.379 116,877 -0.05(-0.81%)
Jul 06, 2012 6.245 6.431 6.230 6.431 124,209 +0.15(+2.38%)
Jul 05, 2012 6.267 6.342 6.218 6.282 69,302 +0.02(+0.36%)
Jul 03, 2012 6.155 6.260 6.148 6.260 80,125 +0.04(+0.72%)
Jul 02, 2012 6.193 6.215 6.073 6.215 60,156 +0.03(+0.48%)
Jun 29, 2012 6.081 6.193 5.991 6.185 178,619 +0.16(+2.60%)
Jun 28, 2012 5.969 6.051 5.887 6.029 52,216 +0.03(+0.50%)
Jun 27, 2012 5.894 6.073 5.894 5.999 60,727 +0.10(+1.71%)
Jun 26, 2012 5.972 5.972 5.839 5.898 72,082 -0.04(-0.75%)
Jun 25, 2012 5.928 5.987 5.876 5.942 38,609 -0.03(-0.49%)
Jun 22, 2012 5.942 6.009 5.913 5.972 119,094 +0.10(+1.64%)
Jun 21, 2012 5.972 6.009 5.868 5.876 47,523 -0.10(-1.61%)
Jun 20, 2012 5.950 6.016 5.920 5.972 41,683 -0.01(-0.25%)
Jun 19, 2012 5.913 6.001 5.876 5.987 73,061 +0.09(+1.50%)
Jun 18, 2012 5.928 5.942 5.824 5.898 50,257 -0.01(-0.13%)
Jun 15, 2012 5.802 5.957 5.765 5.905 292,961 +0.07(+1.27%)
Jun 14, 2012 5.728 5.876 5.728 5.831 43,143 +0.10(+1.68%)
Jun 13, 2012 5.876 5.883 5.706 5.735 86,332 -0.13(-2.14%)
Jun 12, 2012 5.957 5.964 5.839 5.861 106,974 -0.04(-0.75%)
Jun 11, 2012 5.987 5.987 5.868 5.905 94,655 +0.00(+0.00%)
Jun 08, 2012 5.691 5.928 5.647 5.905 154,788 +0.24(+4.31%)
Jun 07, 2012 5.639 5.728 5.558 5.661 68,222 +0.07(+1.32%)
Jun 06, 2012 5.521 5.588 5.457 5.588 55,741 +0.08(+1.48%)
Jun 05, 2012 5.521 5.573 5.440 5.506 41,626 -0.05(-0.93%)
Jun 04, 2012 5.580 5.661 5.491 5.558 39,505 -0.03(-0.53%)
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.