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 (%)
Apr 30, 2013 7.662 7.670 7.624 7.639 0 +0.02(+0.20%)
Apr 29, 2013 7.616 7.655 7.524 7.624 39,675 +0.07(+0.91%)
Apr 26, 2013 7.540 7.639 7.532 7.555 51,485 +0.03(+0.41%)
Apr 25, 2013 7.624 7.662 7.501 7.524 94,448 -0.02(-0.20%)
Apr 24, 2013 7.387 7.600 7.279 7.540 72,451 +0.17(+2.29%)
Apr 23, 2013 7.471 7.471 7.219 7.371 47,280 -0.03(-0.41%)
Apr 22, 2013 7.226 7.433 7.166 7.402 69,685 +0.18(+2.44%)
Apr 19, 2013 7.164 7.256 7.134 7.226 37,004 +0.07(+0.96%)
Apr 18, 2013 6.934 7.187 6.934 7.157 57,358 +0.22(+3.20%)
Apr 17, 2013 7.141 7.203 6.912 6.934 59,895 -0.22(-3.10%)
Apr 16, 2013 7.141 7.187 6.942 7.157 87,193 +0.10(+1.41%)
Apr 15, 2013 7.164 7.333 7.049 7.057 78,020 -0.08(-1.07%)
Apr 12, 2013 7.141 7.256 7.003 7.134 26,037 -0.07(-0.96%)
Apr 11, 2013 7.149 7.272 7.088 7.203 54,791 +0.02(+0.32%)
Apr 10, 2013 7.195 7.287 7.126 7.180 39,957 +0.03(+0.43%)
Apr 09, 2013 7.149 7.210 7.049 7.149 34,538 +0.05(+0.76%)
Apr 08, 2013 7.034 7.095 6.973 7.095 41,283 +0.06(+0.87%)
Apr 05, 2013 6.988 7.157 6.934 7.034 66,009 +0.00(+0.00%)
Apr 04, 2013 7.019 7.134 6.934 7.034 59,027 +0.05(+0.66%)
Apr 03, 2013 7.279 7.279 6.973 6.988 78,384 -0.26(-3.59%)
Apr 02, 2013 7.172 7.287 7.103 7.249 76,106 +0.14(+1.94%)
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.