Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
10.50
10.77
10.07
10.77
500,293
+0.28(+2.63%)
May 28, 2009
9.603
10.62
9.355
10.49
193,952
+0.86(+8.95%)
May 27, 2009
10.26
10.33
9.555
9.631
112,148
-0.75(-7.18%)
May 26, 2009
9.452
10.45
9.348
10.38
107,358
+0.79(+8.28%)
May 22, 2009
9.997
10.26
9.493
9.583
104,963
-0.37(-3.74%)
May 21, 2009
9.755
10.45
9.514
9.955
86,554
+0.08(+0.84%)
May 20, 2009
10.60
11.03
9.458
9.872
150,165
-0.75(-7.08%)
May 19, 2009
10.12
10.71
9.824
10.62
103,789
+0.38(+3.70%)
May 18, 2009
10.13
10.52
10.04
10.24
71,291
+0.21(+2.13%)
May 15, 2009
10.11
10.36
9.859
10.03
75,061
-0.02(-0.21%)
May 14, 2009
10.30
10.47
9.555
10.05
128,877
-0.34(-3.25%)
May 13, 2009
11.11
11.25
10.19
10.39
217,464
-0.71(-6.40%)
May 12, 2009
9.003
11.38
8.831
11.10
472,066
+2.46(+28.51%)
May 11, 2009
8.672
8.906
8.582
8.638
51,032
-0.28(-3.17%)
May 08, 2009
8.610
9.031
8.582
8.920
76,915
+0.36(+4.19%)
May 07, 2009
9.072
9.252
8.396
8.562
107,278
-0.41(-4.54%)
May 06, 2009
8.907
9.327
8.686
8.969
108,104
+0.17(+1.88%)
May 05, 2009
8.982
9.038
8.582
8.803
54,322
-0.28(-3.11%)
May 04, 2009
8.775
9.086
8.541
9.086
82,348
+0.39(+4.52%)
May 01, 2009
9.148
9.383
8.610
8.693
86,481
-0.56(-6.04%)
Apr 30, 2009
9.093
10.00
9.093
9.252
138,023
+0.17(+1.82%)
Apr 29, 2009
8.624
9.086
8.603
9.086
70,214
+0.46(+5.36%)
Apr 28, 2009
8.424
8.934
8.355
8.624
51,246
+0.04(+0.48%)
Apr 27, 2009
8.851
9.065
8.472
8.582
115,536
-0.48(-5.33%)
Apr 24, 2009
8.541
9.148
8.541
9.065
61,712
+0.60(+7.09%)
Apr 23, 2009
8.831
9.038
8.306
8.465
58,739
-0.33(-3.76%)
Apr 22, 2009
8.996
9.424
8.624
8.796
171,350
-0.36(-3.92%)
Apr 21, 2009
8.403
9.155
8.327
9.155
57,094
+0.66(+7.80%)
Apr 20, 2009
8.762
8.941
8.279
8.493
84,441
-0.54(-5.96%)
Apr 17, 2009
8.941
9.196
8.693
9.031
95,415
+0.12(+1.39%)
Apr 16, 2009
8.327
8.955
8.313
8.907
105,001
+0.56(+6.69%)
Apr 15, 2009
8.127
8.755
8.127
8.348
46,061
+0.13(+1.60%)
Apr 14, 2009
8.624
8.658
8.217
8.217
67,843
-0.61(-6.88%)
Apr 13, 2009
8.527
8.844
8.286
8.824
57,527
+0.12(+1.43%)
Apr 09, 2009
8.686
8.831
8.500
8.700
119,396
+0.23(+2.69%)
Apr 08, 2009
8.203
8.563
8.120
8.472
63,789
+0.33(+4.07%)
Apr 07, 2009
8.182
8.796
8.134
8.141
96,386
-0.23(-2.72%)
Apr 06, 2009
8.555
8.555
8.065
8.368
151,418
-0.26(-2.96%)
Apr 03, 2009
7.989
9.017
7.782
8.624
250,768
+0.71(+8.98%)
Apr 02, 2009
7.244
7.934
7.196
7.913
207,674
+0.81(+11.36%)
Apr 01, 2009
7.265
7.527
6.989
7.106
135,355
-0.38(-5.07%)
Mar 31, 2009
7.499
7.761
7.113
7.485
427,471
-0.10(-1.36%)
Mar 30, 2009
7.244
7.748
6.933
7.589
1,203,346
+1.88(+32.85%)
Mar 26, 2009
5.657
5.761
5.498
5.712
105,495
+0.15(+2.73%)
Mar 25, 2009
5.664
5.809
5.057
5.561
281,887
-0.10(-1.83%)
Mar 24, 2009
5.850
6.002
5.664
5.664
146,310
-0.26(-4.42%)
Mar 23, 2009
5.664
5.926
5.457
5.926
129,517
+0.54(+9.99%)
Mar 20, 2009
5.519
5.650
5.229
5.388
147,527
-0.06(-1.14%)
Mar 19, 2009
6.099
6.257
5.381
5.450
148,248
-0.55(-9.20%)
Mar 18, 2009
5.692
6.402
5.692
6.002
95,508
-0.14(-2.25%)
Mar 17, 2009
6.264
6.332
5.705
6.140
134,711
-0.11(-1.77%)
Mar 16, 2009
5.478
6.416
5.443
6.250
274,412
+0.81(+14.97%)
Mar 13, 2009
5.022
5.519
5.022
5.436
75,722
+0.48(+9.60%)
Mar 12, 2009
4.526
5.016
4.381
4.960
181,933
+0.43(+9.60%)
Mar 11, 2009
4.988
4.988
4.519
4.526
110,519
-0.41(-8.25%)
Mar 10, 2009
4.981
5.105
4.836
4.933
97,471
+0.10(+2.00%)
Mar 09, 2009
5.098
5.105
4.822
4.836
85,983
-0.36(-6.91%)
Mar 06, 2009
4.947
5.223
4.767
5.195
126,637
+0.25(+5.02%)
Mar 05, 2009
5.209
5.423
4.884
4.947
186,880
-0.37(-6.88%)
Mar 04, 2009
5.285
5.429
5.133
5.312
73,100
-0.05(-0.90%)
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
.