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
)
26.04
+0.09 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 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%)
May 03, 2010
9.840
10.40
9.812
10.39
53,643
+0.58(+5.94%)
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%)
Apr 01, 2010
9.596
9.631
9.631
9.631
51,312
+0.26(+2.80%)
Mar 31, 2010
9.493
9.741
9.355
9.369
91,044
-0.19(-1.95%)
Mar 30, 2010
9.928
9.928
9.493
9.555
165,350
-0.31(-3.15%)
Mar 29, 2010
9.383
9.941
9.258
9.866
155,353
+0.71(+7.76%)
Mar 26, 2010
9.293
9.314
9.120
9.155
43,464
-0.08(-0.90%)
Mar 25, 2010
9.617
9.707
9.210
9.238
81,720
-0.35(-3.67%)
Mar 24, 2010
9.659
9.728
9.500
9.590
54,392
-0.10(-1.00%)
Mar 23, 2010
9.748
9.803
9.548
9.686
83,900
-0.06(-0.57%)
Mar 22, 2010
9.452
9.776
9.320
9.741
61,364
+0.24(+2.54%)
Mar 19, 2010
9.438
9.507
9.245
9.500
98,564
+0.14(+1.47%)
Mar 18, 2010
9.355
9.624
9.258
9.362
82,839
-0.12(-1.24%)
Mar 17, 2010
9.734
9.734
9.224
9.479
128,598
-0.29(-2.97%)
Mar 16, 2010
9.879
9.879
9.631
9.769
59,526
-0.11(-1.12%)
Mar 15, 2010
9.838
10.07
9.783
9.879
64,743
-0.12(-1.24%)
Mar 12, 2010
9.969
10.03
9.769
10.00
120,932
+0.08(+0.76%)
Mar 11, 2010
9.866
9.935
9.679
9.928
82,535
+0.10(+1.05%)
Mar 10, 2010
9.734
9.935
9.549
9.824
72,754
+0.06(+0.64%)
Mar 09, 2010
9.431
9.866
9.362
9.762
143,725
+0.33(+3.51%)
Mar 08, 2010
9.272
9.486
9.093
9.431
75,322
+0.20(+2.17%)
Mar 05, 2010
8.948
9.231
8.907
9.231
70,928
+0.30(+3.32%)
Mar 04, 2010
9.031
9.107
8.865
8.934
64,708
-0.10(-1.15%)
Mar 03, 2010
8.727
9.162
8.624
9.038
125,771
+0.32(+3.72%)
Mar 02, 2010
8.555
8.713
8.541
8.713
70,113
+0.17(+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
.