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 (%)
Oct 31, 2012 6.023 6.053 5.842 5.910 44,924 -0.11(-1.87%)
Oct 26, 2012 6.023 6.023 6.023 6.023 29,090 -0.03(-0.50%)
Oct 25, 2012 5.925 6.068 5.925 6.053 22,159 +0.20(+3.34%)
Oct 24, 2012 5.834 5.880 5.827 5.857 13,355 +0.05(+0.78%)
Oct 23, 2012 5.834 5.857 5.782 5.812 38,253 -0.13(-2.15%)
Oct 19, 2012 5.985 6.038 5.940 5.940 72,090 -0.08(-1.37%)
Oct 18, 2012 6.173 6.196 6.023 6.023 63,885 -0.15(-2.44%)
Oct 17, 2012 6.136 6.211 6.136 6.173 41,034 +0.04(+0.61%)
Oct 16, 2012 6.211 6.211 6.105 6.136 34,496 -0.05(-0.73%)
Oct 15, 2012 6.105 6.181 6.105 6.181 31,978 +0.08(+1.23%)
Oct 12, 2012 6.181 6.181 6.098 6.105 50,044 -0.10(-1.58%)
Oct 11, 2012 6.181 6.211 6.136 6.203 33,738 +0.05(+0.86%)
Oct 10, 2012 6.113 6.166 6.098 6.151 17,175 +0.03(+0.49%)
Oct 09, 2012 6.158 6.158 6.060 6.120 46,009 -0.01(-0.12%)
Oct 08, 2012 6.166 6.181 6.098 6.128 24,188 -0.05(-0.73%)
Oct 05, 2012 6.203 6.233 6.158 6.173 34,176 -0.02(-0.24%)
Oct 04, 2012 6.233 6.233 6.098 6.188 28,270 -0.01(-0.12%)
Oct 03, 2012 6.241 6.286 6.180 6.196 27,116 -0.05(-0.72%)
Oct 02, 2012 6.279 6.309 6.196 6.241 54,365 +0.03(+0.48%)
Oct 01, 2012 6.248 6.279 6.188 6.211 43,569 -0.02(-0.24%)
Sep 28, 2012 6.286 6.309 6.196 6.226 37,699 -0.11(-1.66%)
Sep 27, 2012 6.264 6.376 6.105 6.331 61,533 +0.06(+1.02%)
Sep 26, 2012 6.170 6.275 6.163 6.267 47,726 +0.09(+1.45%)
Sep 25, 2012 6.245 6.326 6.170 6.178 67,832 -0.05(-0.84%)
Sep 24, 2012 6.148 6.260 6.148 6.230 41,420 +0.08(+1.34%)
Sep 21, 2012 6.379 6.379 6.148 6.148 215,786 -0.16(-2.49%)
Sep 20, 2012 6.305 6.349 6.297 6.305 20,221 -0.01(-0.12%)
Sep 19, 2012 6.446 6.454 6.273 6.312 53,462 -0.09(-1.40%)
Sep 18, 2012 6.327 6.491 6.282 6.402 39,013 +0.09(+1.42%)
Sep 17, 2012 6.342 6.364 6.200 6.312 47,936 -0.03(-0.47%)
Sep 14, 2012 6.491 6.528 6.275 6.342 68,558 -0.15(-2.30%)
Sep 13, 2012 6.320 6.491 6.275 6.491 91,894 +0.21(+3.33%)
Sep 12, 2012 6.163 6.282 6.148 6.282 28,002 +0.11(+1.81%)
Sep 11, 2012 6.334 6.372 6.133 6.170 67,889 -0.13(-2.13%)
Sep 10, 2012 6.267 6.334 6.215 6.305 51,669 +0.01(+0.12%)
Sep 07, 2012 6.342 6.342 6.215 6.297 36,232 -0.01(-0.24%)
Sep 06, 2012 6.320 6.342 6.133 6.312 52,772 +0.01(+0.12%)
Sep 05, 2012 6.208 6.327 6.118 6.305 63,980 +0.13(+2.18%)
Sep 04, 2012 6.103 6.223 6.006 6.170 47,772 +0.08(+1.35%)
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%)
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.