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

Cons Water Inc (NQ: CWCO )

28.37 +0.42 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 10.04 10.22 9.805 9.812 83,848 -0.26(-2.55%)
Apr 29, 2010 10.17 10.17 9.881 10.07 66,938 -0.05(-0.48%)
Apr 28, 2010 10.29 10.39 10.08 10.12 46,444 -0.03(-0.31%)
Apr 27, 2010 10.28 10.41 10.03 10.15 57,675 -0.15(-1.47%)
Apr 26, 2010 10.35 10.38 10.24 10.30 62,338 -0.05(-0.47%)
Apr 23, 2010 10.10 10.35 9.997 10.35 80,197 +0.39(+3.95%)
Apr 22, 2010 9.590 10.02 9.590 9.955 26,577 +0.27(+2.78%)
Apr 21, 2010 10.08 10.10 9.590 9.686 77,768 -0.41(-4.10%)
Apr 20, 2010 10.04 10.15 9.879 10.10 28,515 +0.12(+1.24%)
Apr 19, 2010 10.06 10.11 9.872 9.976 36,689 -0.15(-1.50%)
Apr 16, 2010 10.24 10.24 9.872 10.13 54,998 -0.12(-1.14%)
Apr 15, 2010 10.16 10.28 9.997 10.24 29,950 +0.10(+1.02%)
Apr 14, 2010 10.13 10.24 9.962 10.14 54,429 +0.09(+0.89%)
Apr 13, 2010 9.728 10.18 9.728 10.05 66,307 +0.29(+2.97%)
Apr 12, 2010 9.997 9.997 9.693 9.762 47,586 -0.20(-2.01%)
Apr 09, 2010 10.11 10.11 9.652 9.962 69,869 -0.17(-1.70%)
Apr 08, 2010 9.990 10.26 9.990 10.13 86,624 +0.09(+0.89%)
Apr 07, 2010 9.866 10.07 9.866 10.04 77,360 +0.17(+1.68%)
Apr 06, 2010 9.734 9.900 9.603 9.879 63,612 +0.08(+0.77%)
Apr 05, 2010 9.714 9.872 9.541 9.803 37,921 +0.17(+1.79%)
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.