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

Cons Water Inc (NQ: CWCO )

27.95 -0.92 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Dec 01, 2009 9.093 9.279 9.058 9.100 118,516 +0.06(+0.69%)
Nov 30, 2009 9.176 9.369 8.893 9.038 112,657 -0.12(-1.36%)
Nov 27, 2009 8.969 9.176 8.962 9.162 72,248 +0.07(+0.76%)
Nov 25, 2009 9.314 9.347 9.086 9.093 32,090 -0.20(-2.15%)
Nov 24, 2009 9.417 9.500 9.169 9.293 53,748 -0.10(-1.10%)
Nov 23, 2009 8.989 9.472 8.989 9.396 85,693 +0.54(+6.07%)
Nov 20, 2009 8.824 8.982 8.817 8.858 125,926 +0.00(+0.00%)
Nov 19, 2009 8.734 8.962 8.555 8.858 113,401 +0.06(+0.63%)
Nov 18, 2009 9.003 9.058 8.638 8.803 169,421 -0.23(-2.60%)
Nov 17, 2009 9.224 9.389 9.038 9.038 101,980 -0.20(-2.17%)
Nov 16, 2009 9.548 9.603 9.010 9.238 196,823 -0.26(-2.76%)
Nov 13, 2009 9.196 9.721 9.038 9.500 164,653 +0.52(+5.84%)
Nov 12, 2009 9.238 9.417 8.948 8.976 179,335 +0.19(+2.12%)
Nov 11, 2009 9.362 9.707 8.582 8.789 308,923 -0.49(-5.28%)
Nov 10, 2009 9.845 9.859 9.272 9.279 182,939 -0.74(-7.37%)
Nov 09, 2009 9.997 10.18 9.938 10.02 119,667 +0.08(+0.83%)
Nov 06, 2009 9.700 9.997 9.603 9.935 64,413 +0.12(+1.27%)
Nov 05, 2009 10.03 10.10 9.659 9.810 114,192 -0.15(-1.52%)
Nov 04, 2009 10.38 10.38 9.879 9.962 82,597 -0.39(-3.73%)
Nov 03, 2009 10.24 10.35 10.02 10.35 47,394 +0.06(+0.54%)
Nov 02, 2009 10.29 10.47 10.08 10.29 49,466 +0.11(+1.08%)
Oct 30, 2009 10.24 10.36 9.914 10.18 286,363 -0.17(-1.66%)
Oct 29, 2009 10.11 10.62 9.983 10.36 139,697 +0.32(+3.16%)
Oct 28, 2009 9.997 10.20 9.955 10.04 109,374 -0.07(-0.68%)
Oct 27, 2009 9.976 10.23 9.935 10.11 82,544 +0.05(+0.48%)
Oct 26, 2009 10.11 10.33 9.900 10.06 94,882 -0.08(-0.75%)
Oct 23, 2009 10.21 10.51 10.05 10.13 89,372 -0.36(-3.42%)
Oct 22, 2009 10.40 10.52 10.24 10.49 64,590 +0.11(+1.06%)
Oct 21, 2009 10.33 11.03 10.25 10.38 100,919 -0.06(-0.59%)
Oct 20, 2009 10.43 10.56 10.29 10.45 85,435 -0.01(-0.07%)
Oct 19, 2009 10.15 10.67 10.12 10.45 90,948 +0.31(+3.06%)
Oct 16, 2009 10.02 10.28 9.921 10.14 172,193 +0.02(+0.20%)
Oct 15, 2009 10.30 10.35 10.03 10.12 174,386 -0.23(-2.20%)
Oct 14, 2009 10.71 10.94 10.33 10.35 80,187 -0.23(-2.22%)
Oct 13, 2009 10.52 10.62 10.50 10.58 31,646 +0.02(+0.20%)
Oct 12, 2009 10.70 10.82 10.56 10.56 94,773 -0.21(-1.92%)
Oct 09, 2009 10.79 10.85 10.60 10.77 104,348 -0.06(-0.57%)
Oct 08, 2009 11.00 11.00 10.82 10.83 68,962 -0.11(-1.01%)
Oct 07, 2009 10.98 11.18 10.79 10.94 48,257 -0.06(-0.56%)
Oct 06, 2009 11.08 11.29 10.90 11.00 31,226 +0.04(+0.38%)
Oct 05, 2009 10.70 11.13 10.56 10.96 70,684 +0.29(+2.72%)
Oct 02, 2009 10.62 10.93 10.49 10.67 55,819 +0.02(+0.19%)
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.