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 (%)
Jul 30, 2010
8.261
8.443
8.177
8.401
218,132
-0.01(-0.08%)
Jul 29, 2010
8.261
8.443
8.150
8.408
161,809
+0.35(+4.33%)
Jul 28, 2010
8.247
8.261
8.045
8.059
46,863
-0.19(-2.28%)
Jul 27, 2010
8.331
8.331
8.175
8.247
74,519
-0.04(-0.51%)
Jul 26, 2010
8.157
8.317
8.157
8.289
95,288
+0.20(+2.50%)
Jul 23, 2010
7.850
8.136
7.689
8.087
93,076
+0.18(+2.29%)
Jul 22, 2010
7.745
7.912
7.717
7.905
76,834
+0.31(+4.04%)
Jul 21, 2010
7.850
7.850
7.577
7.598
56,239
-0.23(-2.94%)
Jul 20, 2010
7.647
7.836
7.438
7.829
52,233
+0.12(+1.54%)
Jul 19, 2010
7.556
7.773
7.522
7.710
71,691
+0.15(+2.03%)
Jul 16, 2010
7.940
7.996
7.473
7.556
139,107
-0.42(-5.25%)
Jul 15, 2010
8.198
8.212
7.870
7.975
38,015
-0.20(-2.39%)
Jul 14, 2010
8.038
8.198
7.983
8.170
64,749
+0.13(+1.56%)
Jul 13, 2010
7.870
8.080
7.759
8.045
80,635
+0.29(+3.78%)
Jul 12, 2010
8.115
8.198
7.717
7.752
56,402
-0.37(-4.55%)
Jul 09, 2010
7.836
8.170
7.731
8.122
95,362
+0.25(+3.19%)
Jul 08, 2010
7.912
7.912
7.724
7.870
70,225
+0.01(+0.09%)
Jul 07, 2010
7.898
7.919
7.696
7.863
73,461
+0.01(+0.18%)
Jul 06, 2010
8.017
8.087
7.780
7.850
52,737
-0.06(-0.79%)
Jul 02, 2010
7.975
8.003
7.843
7.912
25,793
+0.01(+0.18%)
Jul 01, 2010
7.940
7.989
7.675
7.898
112,448
-0.04(-0.53%)
Jun 30, 2010
8.191
8.279
7.905
7.940
75,154
-0.28(-3.40%)
Jun 29, 2010
8.310
8.547
8.143
8.219
117,877
-0.21(-2.52%)
Jun 25, 2010
8.058
8.446
8.009
8.432
487,933
+0.38(+4.74%)
Jun 24, 2010
8.189
8.370
8.044
8.051
65,557
-0.21(-2.60%)
Jun 23, 2010
8.127
8.384
8.072
8.266
63,368
+0.14(+1.71%)
Jun 22, 2010
8.231
8.453
8.127
8.127
65,656
-0.06(-0.68%)
Jun 21, 2010
8.522
8.526
8.151
8.182
122,307
-0.26(-3.04%)
Jun 18, 2010
8.640
8.654
8.391
8.439
136,802
-0.13(-1.54%)
Jun 17, 2010
8.599
8.626
8.321
8.571
80,098
+0.00(+0.00%)
Jun 16, 2010
8.772
8.772
8.529
8.571
43,270
-0.25(-2.83%)
Jun 15, 2010
8.723
8.848
8.335
8.820
142,036
+0.17(+1.92%)
Jun 14, 2010
8.696
8.737
8.384
8.654
124,069
+0.02(+0.24%)
Jun 11, 2010
8.182
8.640
8.182
8.633
65,892
+0.27(+3.23%)
Jun 10, 2010
8.252
8.363
7.947
8.363
95,317
+0.26(+3.25%)
Jun 09, 2010
7.870
8.106
7.662
8.099
129,069
+0.35(+4.57%)
Jun 08, 2010
7.822
7.974
7.659
7.746
114,417
-0.06(-0.80%)
Jun 07, 2010
7.988
8.016
7.808
7.808
110,153
-0.18(-2.26%)
Jun 04, 2010
8.425
8.481
7.974
7.988
116,103
-0.63(-7.32%)
Jun 03, 2010
8.467
8.703
8.460
8.619
39,272
+0.13(+1.55%)
Jun 02, 2010
8.321
8.508
8.255
8.488
48,332
+0.34(+4.17%)
Jun 01, 2010
8.238
8.356
8.121
8.148
55,190
-0.17(-2.00%)
May 28, 2010
8.529
8.633
8.254
8.314
67,092
-0.21(-2.52%)
May 27, 2010
8.439
8.529
8.321
8.529
63,468
+0.28(+3.45%)
May 26, 2010
8.321
8.827
8.196
8.245
106,082
-0.06(-0.75%)
May 25, 2010
8.162
8.515
7.988
8.307
221,267
-0.17(-2.04%)
May 24, 2010
8.342
8.814
8.342
8.481
69,750
+0.09(+1.07%)
May 21, 2010
8.356
8.599
8.259
8.391
148,008
-0.10(-1.14%)
May 20, 2010
8.488
8.779
8.453
8.488
101,066
-0.47(-5.26%)
May 19, 2010
8.980
9.022
8.751
8.959
64,761
-0.09(-1.00%)
May 18, 2010
9.313
9.493
8.994
9.049
50,868
-0.22(-2.39%)
May 17, 2010
9.202
9.313
8.952
9.271
72,420
+0.12(+1.29%)
May 14, 2010
9.438
9.438
9.049
9.153
83,996
-0.42(-4.35%)
May 13, 2010
9.722
9.722
9.302
9.569
47,926
-0.24(-2.40%)
May 12, 2010
9.403
9.819
9.195
9.805
71,777
+0.46(+4.90%)
May 11, 2010
9.150
9.410
8.800
9.347
72,908
+0.31(+3.45%)
May 10, 2010
8.918
9.042
8.689
9.035
116,182
+0.62(+7.33%)
May 07, 2010
9.403
9.465
8.404
8.418
234,018
-0.94(-10.07%)
May 06, 2010
9.708
10.04
9.306
9.361
66,343
-0.40(-4.05%)
May 05, 2010
9.958
10.16
9.708
9.757
38,571
-0.19(-1.95%)
May 04, 2010
10.22
10.30
9.909
9.951
65,142
-0.44(-4.27%)
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
.