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

Cons Water Inc (NQ: CWCO )

27.10 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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%)
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.