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
)
26.49
-1.38 (-4.95%)
Streaming Delayed Price
Updated: 3:44 PM EDT, May 28, 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 31, 2012
5.610
5.698
5.610
5.676
127,272
+0.08(+1.45%)
May 30, 2012
5.617
5.691
5.432
5.595
82,272
-0.05(-0.92%)
May 29, 2012
5.632
5.669
5.573
5.647
53,583
+0.04(+0.66%)
May 25, 2012
5.713
5.728
5.558
5.610
46,397
-0.09(-1.56%)
May 24, 2012
5.403
5.706
5.373
5.698
145,533
+0.33(+6.05%)
May 23, 2012
5.299
5.410
5.262
5.373
56,600
+0.05(+0.97%)
May 22, 2012
5.321
5.455
5.285
5.321
78,677
+0.02(+0.42%)
May 21, 2012
5.395
5.477
5.233
5.299
91,799
+0.13(+2.58%)
May 18, 2012
5.166
5.262
5.123
5.166
98,489
-0.01(-0.29%)
May 17, 2012
5.174
5.247
5.137
5.181
114,252
+0.01(+0.14%)
May 16, 2012
5.211
5.262
5.174
5.174
119,767
-0.04(-0.85%)
May 15, 2012
5.218
5.277
5.188
5.218
64,423
-0.02(-0.42%)
May 14, 2012
5.196
5.329
5.181
5.240
67,940
+0.04(+0.85%)
May 11, 2012
5.292
5.336
5.188
5.196
45,206
-0.06(-1.13%)
May 10, 2012
5.321
5.321
5.181
5.255
101,044
-0.01(-0.14%)
May 09, 2012
5.285
5.344
5.233
5.262
37,041
-0.06(-1.11%)
May 08, 2012
5.285
5.395
5.279
5.321
36,272
+0.00(+0.00%)
May 07, 2012
5.351
5.381
5.292
5.321
36,038
-0.04(-0.69%)
May 04, 2012
5.388
5.429
5.321
5.358
60,482
-0.05(-0.96%)
May 03, 2012
5.225
5.455
5.218
5.410
110,624
+0.16(+2.95%)
May 02, 2012
5.262
5.314
5.211
5.255
89,601
-0.01(-0.28%)
May 01, 2012
5.314
5.455
5.262
5.270
57,005
-0.03(-0.56%)
Apr 30, 2012
5.344
5.395
5.277
5.299
123,283
-0.08(-1.51%)
Apr 27, 2012
5.381
5.453
5.329
5.381
50,399
+0.00(+0.00%)
Apr 26, 2012
5.499
5.528
5.373
5.381
31,905
-0.14(-2.54%)
Apr 25, 2012
5.536
5.595
5.451
5.521
57,650
+0.02(+0.40%)
Apr 24, 2012
5.425
5.499
5.388
5.499
76,511
+0.10(+1.92%)
Apr 23, 2012
5.181
5.462
5.181
5.395
134,149
+0.16(+3.11%)
Apr 20, 2012
5.240
5.299
5.151
5.233
64,090
+0.05(+1.00%)
Apr 19, 2012
5.329
5.432
5.151
5.181
160,151
-0.12(-2.23%)
Apr 18, 2012
5.455
5.647
5.292
5.299
154,749
-0.19(-3.50%)
Apr 17, 2012
5.410
5.580
5.410
5.491
61,028
+0.13(+2.48%)
Apr 16, 2012
5.366
5.418
5.307
5.358
52,529
-0.01(-0.14%)
Apr 13, 2012
5.462
5.528
5.321
5.366
67,053
-0.13(-2.29%)
Apr 12, 2012
5.410
5.580
5.410
5.491
111,828
+0.06(+1.09%)
Apr 11, 2012
5.381
5.462
5.321
5.432
54,846
+0.13(+2.37%)
Apr 10, 2012
5.403
5.461
5.299
5.307
118,539
-0.08(-1.51%)
Apr 09, 2012
5.499
5.551
5.388
5.388
145,870
-0.16(-2.93%)
Apr 05, 2012
5.580
5.639
5.551
5.551
33,704
-0.04(-0.66%)
Apr 04, 2012
5.639
5.728
5.569
5.588
93,679
-0.10(-1.82%)
Apr 03, 2012
5.802
5.831
5.669
5.691
109,446
-0.12(-2.04%)
Apr 02, 2012
5.868
5.897
5.758
5.809
61,488
-0.04(-0.63%)
Mar 30, 2012
5.787
5.964
5.787
5.846
231,958
+0.10(+1.80%)
Mar 29, 2012
5.698
5.764
5.654
5.743
31,558
+0.03(+0.52%)
Mar 28, 2012
5.765
5.774
5.698
5.713
65,619
-0.01(-0.19%)
Mar 27, 2012
5.790
5.856
5.695
5.724
94,336
-0.05(-0.89%)
Mar 26, 2012
5.702
5.841
5.644
5.776
137,754
+0.11(+1.94%)
Mar 23, 2012
5.593
5.680
5.549
5.666
60,473
+0.08(+1.44%)
Mar 22, 2012
5.534
5.666
5.527
5.585
77,208
+0.04(+0.66%)
Mar 21, 2012
5.563
5.614
5.541
5.549
75,244
-0.01(-0.26%)
Mar 20, 2012
5.607
5.631
5.541
5.563
116,987
-0.07(-1.30%)
Mar 19, 2012
5.607
5.732
5.600
5.636
236,163
+0.05(+0.92%)
Mar 16, 2012
5.805
5.922
5.563
5.585
1,512,655
-0.18(-3.05%)
Mar 15, 2012
5.651
5.915
5.602
5.761
203,108
+0.11(+1.94%)
Mar 14, 2012
5.929
5.965
5.607
5.651
218,750
-0.30(-5.04%)
Mar 13, 2012
5.797
5.988
5.776
5.951
86,614
+0.18(+3.17%)
Mar 12, 2012
5.937
5.980
5.746
5.768
185,695
-0.17(-2.84%)
Mar 09, 2012
6.032
6.061
5.885
5.937
118,724
-0.10(-1.58%)
Mar 08, 2012
6.054
6.068
5.827
6.032
226,248
-0.01(-0.12%)
Mar 07, 2012
5.922
6.054
5.862
6.039
119,921
+0.12(+2.10%)
Mar 06, 2012
6.456
6.456
5.893
5.915
193,053
-0.07(-1.22%)
Mar 05, 2012
5.827
5.988
5.783
5.988
81,239
+0.17(+2.89%)
Mar 02, 2012
5.885
5.929
5.768
5.819
175,608
-0.07(-1.12%)
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
.