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

Cons Water Inc (NQ: CWCO )

25.23 +0.03 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 9.607 9.842 9.842 9.842 294,177 +0.28(+2.88%)
Dec 30, 2009 9.835 10.01 9.132 9.566 1,377,806 -0.38(-3.81%)
Dec 29, 2009 9.587 10.50 9.545 9.945 706,858 +0.58(+6.22%)
Dec 28, 2009 9.014 9.527 8.904 9.363 276,727 +0.40(+4.51%)
Dec 24, 2009 8.945 9.062 8.925 8.959 50,724 +0.03(+0.31%)
Dec 23, 2009 9.137 9.144 8.925 8.931 224,631 -0.23(-2.54%)
Dec 22, 2009 9.151 9.192 9.123 9.164 91,556 +0.00(+0.00%)
Dec 21, 2009 9.014 9.199 8.918 9.164 116,877 +0.16(+1.83%)
Dec 18, 2009 9.007 9.130 8.911 9.000 268,281 +0.08(+0.84%)
Dec 17, 2009 9.164 9.164 8.911 8.925 96,954 -0.27(-2.98%)
Dec 16, 2009 9.240 9.246 9.041 9.199 126,062 +0.06(+0.67%)
Dec 15, 2009 8.931 9.233 8.904 9.137 279,044 +0.21(+2.30%)
Dec 14, 2009 8.794 8.938 8.630 8.931 137,107 +0.15(+1.72%)
Dec 11, 2009 8.726 8.794 8.568 8.781 64,497 +0.13(+1.50%)
Dec 10, 2009 8.822 8.897 8.562 8.651 113,528 -0.16(-1.79%)
Dec 09, 2009 8.829 8.904 8.733 8.808 115,379 -0.04(-0.46%)
Dec 08, 2009 8.904 9.007 8.775 8.849 158,343 -0.16(-1.75%)
Dec 07, 2009 9.000 9.116 8.904 9.007 48,364 -0.02(-0.23%)
Dec 04, 2009 9.123 9.280 8.931 9.027 68,764 +0.07(+0.76%)
Dec 03, 2009 9.253 9.315 8.959 8.959 107,987 -0.22(-2.39%)
Dec 02, 2009 8.959 9.370 8.959 9.178 97,927 +0.14(+1.59%)
Dec 01, 2009 9.027 9.212 8.993 9.034 119,377 +0.06(+0.69%)
Nov 30, 2009 9.109 9.301 8.829 8.972 113,475 -0.12(-1.36%)
Nov 27, 2009 8.904 9.109 8.897 9.096 72,773 +0.07(+0.76%)
Nov 25, 2009 9.246 9.280 9.020 9.027 32,323 -0.20(-2.15%)
Nov 24, 2009 9.349 9.431 9.103 9.226 54,138 -0.10(-1.10%)
Nov 23, 2009 8.925 9.404 8.925 9.329 86,316 +0.53(+6.07%)
Nov 20, 2009 8.760 8.918 8.753 8.794 126,840 +0.00(+0.00%)
Nov 19, 2009 8.671 8.897 8.493 8.794 114,224 +0.05(+0.63%)
Nov 18, 2009 8.938 8.993 8.575 8.740 170,651 -0.23(-2.60%)
Nov 17, 2009 9.157 9.322 8.972 8.972 102,721 -0.20(-2.17%)
Nov 16, 2009 9.479 9.534 8.945 9.171 198,253 -0.26(-2.76%)
Nov 13, 2009 9.130 9.651 8.972 9.431 165,849 +0.52(+5.84%)
Nov 12, 2009 9.171 9.349 8.883 8.911 180,638 +0.18(+2.12%)
Nov 11, 2009 9.294 9.637 8.520 8.726 311,166 -0.49(-5.28%)
Nov 10, 2009 9.774 9.788 9.205 9.212 184,267 -0.73(-7.37%)
Nov 09, 2009 9.925 10.10 9.866 9.945 120,536 +0.08(+0.83%)
Nov 06, 2009 9.630 9.925 9.534 9.863 64,881 +0.12(+1.27%)
Nov 05, 2009 9.959 10.03 9.589 9.740 115,021 -0.15(-1.52%)
Nov 04, 2009 10.30 10.30 9.808 9.890 83,197 -0.38(-3.73%)
Nov 03, 2009 10.16 10.27 9.945 10.27 47,738 +0.05(+0.54%)
Nov 02, 2009 10.21 10.40 10.01 10.22 49,826 +0.11(+1.08%)
Oct 30, 2009 10.17 10.29 9.842 10.11 288,442 -0.17(-1.67%)
Oct 29, 2009 10.04 10.54 9.911 10.28 140,712 +0.32(+3.16%)
Oct 28, 2009 9.925 10.13 9.883 9.966 110,168 -0.07(-0.68%)
Oct 27, 2009 9.904 10.16 9.863 10.03 83,143 +0.05(+0.48%)
Oct 26, 2009 10.03 10.25 9.829 9.986 95,571 -0.08(-0.75%)
Oct 23, 2009 10.14 10.43 9.979 10.06 90,021 -0.36(-3.42%)
Oct 22, 2009 10.32 10.45 10.16 10.42 65,059 +0.11(+1.06%)
Oct 21, 2009 10.25 10.95 10.17 10.31 101,652 -0.06(-0.59%)
Oct 20, 2009 10.36 10.49 10.22 10.37 86,056 -0.01(-0.07%)
Oct 19, 2009 10.08 10.60 10.05 10.38 91,608 +0.31(+3.06%)
Oct 16, 2009 9.945 10.21 9.849 10.07 173,444 +0.02(+0.21%)
Oct 15, 2009 10.23 10.27 9.959 10.05 175,653 -0.23(-2.20%)
Oct 14, 2009 10.63 10.86 10.26 10.27 80,769 -0.23(-2.22%)
Oct 13, 2009 10.45 10.55 10.43 10.51 31,876 +0.02(+0.20%)
Oct 12, 2009 10.62 10.74 10.48 10.49 95,461 -0.21(-1.92%)
Oct 09, 2009 10.71 10.77 10.53 10.69 105,106 -0.06(-0.57%)
Oct 08, 2009 10.92 10.92 10.74 10.75 69,463 -0.11(-1.01%)
Oct 07, 2009 10.90 11.10 10.71 10.86 48,608 -0.06(-0.56%)
Oct 06, 2009 11.00 11.21 10.82 10.92 31,453 +0.04(+0.38%)
Oct 05, 2009 10.62 11.05 10.48 10.88 71,197 +0.29(+2.72%)
Oct 02, 2009 10.54 10.85 10.41 10.60 56,225 +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.