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

Cons Water Inc (NQ: CWCO )

25.63 -0.03 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jun 30, 2010 8.213 8.300 7.926 7.961 74,956 -0.28(-3.40%)
Jun 29, 2010 8.332 8.570 8.164 8.241 117,566 -0.21(-2.52%)
Jun 25, 2010 8.079 8.468 8.030 8.454 486,648 +0.38(+4.74%)
Jun 24, 2010 8.211 8.392 8.065 8.072 65,385 -0.22(-2.60%)
Jun 23, 2010 8.148 8.406 8.093 8.288 63,201 +0.14(+1.71%)
Jun 22, 2010 8.253 8.475 8.148 8.148 65,483 -0.06(-0.68%)
Jun 21, 2010 8.545 8.548 8.173 8.204 121,985 -0.26(-3.04%)
Jun 18, 2010 8.663 8.677 8.413 8.461 136,441 -0.13(-1.54%)
Jun 17, 2010 8.621 8.649 8.343 8.593 79,887 +0.00(+0.00%)
Jun 16, 2010 8.795 8.795 8.552 8.593 43,156 -0.25(-2.83%)
Jun 15, 2010 8.746 8.872 8.357 8.844 141,662 +0.17(+1.92%)
Jun 14, 2010 8.719 8.760 8.406 8.677 123,742 +0.02(+0.24%)
Jun 11, 2010 8.204 8.663 8.204 8.656 65,718 +0.27(+3.23%)
Jun 10, 2010 8.274 8.385 7.968 8.385 95,066 +0.26(+3.25%)
Jun 09, 2010 7.891 8.128 7.683 8.121 128,729 +0.35(+4.57%)
Jun 08, 2010 7.843 7.996 7.679 7.766 114,116 -0.06(-0.80%)
Jun 07, 2010 8.009 8.037 7.829 7.829 109,863 -0.18(-2.26%)
Jun 04, 2010 8.447 8.503 7.996 8.009 115,797 -0.63(-7.32%)
Jun 03, 2010 8.489 8.726 8.482 8.642 39,169 +0.13(+1.55%)
Jun 02, 2010 8.343 8.531 8.277 8.510 48,204 +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.