Skip to main content

Cons Water Inc (NQ: CWCO )

27.84 -0.36 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.460 8.691 8.418 8.670 64,510 +0.17(+1.98%)
Jan 30, 2017 8.670 8.670 8.502 8.502 41,830 -0.17(-1.94%)
Jan 27, 2017 8.628 8.733 8.502 8.670 47,309 +0.00(+0.00%)
Jan 26, 2017 8.881 8.965 8.439 8.670 173,617 -0.25(-2.83%)
Jan 25, 2017 8.881 8.923 8.815 8.923 43,445 +0.08(+0.95%)
Jan 24, 2017 8.670 8.902 8.670 8.838 87,003 +0.13(+1.45%)
Jan 23, 2017 8.628 8.754 8.628 8.712 37,138 +0.08(+0.98%)
Jan 20, 2017 8.502 8.775 8.502 8.628 62,252 +0.08(+0.99%)
Jan 19, 2017 8.670 8.670 8.510 8.544 86,032 -0.13(-1.46%)
Jan 18, 2017 8.628 8.712 8.565 8.670 110,469 +0.04(+0.49%)
Jan 17, 2017 8.838 8.881 8.544 8.628 90,992 -0.21(-2.38%)
Jan 13, 2017 8.838 8.838 8.838 0 +0.13(+1.45%)
Jan 12, 2017 8.881 8.923 8.670 8.712 56,385 -0.21(-2.36%)
Jan 11, 2017 8.796 8.965 8.776 8.923 61,849 +0.08(+0.95%)
Jan 10, 2017 8.796 8.838 8.628 8.838 83,421 +0.08(+0.96%)
Jan 09, 2017 8.838 8.936 8.712 8.754 110,967 -0.17(-1.89%)
Jan 06, 2017 9.133 9.133 8.881 8.923 60,853 -0.21(-2.30%)
Jan 05, 2017 9.217 9.217 9.007 9.133 87,184 -0.04(-0.46%)
Jan 04, 2017 9.133 9.251 9.091 9.175 37,589 +0.04(+0.46%)
Jan 03, 2017 9.133 9.184 9.007 9.133 55,360 +0.00(+0.00%)
Dec 30, 2016 9.133 9.133 9.133 0 -0.13(-1.36%)
Dec 29, 2016 9.217 9.301 9.175 9.259 46,141 +0.08(+0.92%)
Dec 28, 2016 9.301 9.301 9.133 9.175 48,951 -0.06(-0.68%)
Dec 27, 2016 9.071 9.238 9.029 9.238 73,195 +0.13(+1.38%)
Dec 23, 2016 9.113 9.113 9.113 0 +0.21(+2.35%)
Dec 22, 2016 8.695 9.071 8.695 8.904 80,265 +0.17(+1.91%)
Dec 21, 2016 8.904 9.071 8.737 8.737 127,484 -0.25(-2.79%)
Dec 20, 2016 8.946 9.113 8.862 8.987 57,929 -0.04(-0.46%)
Dec 19, 2016 8.862 9.155 8.862 9.029 104,099 +0.13(+1.41%)
Dec 16, 2016 8.695 8.987 8.653 8.904 660,432 +0.29(+3.40%)
Dec 15, 2016 8.360 8.669 8.193 8.611 286,127 +0.17(+1.98%)
Dec 14, 2016 8.778 8.820 8.277 8.444 289,552 -0.29(-3.35%)
Dec 13, 2016 9.447 9.447 8.695 8.737 315,797 -0.79(-8.33%)
Dec 12, 2016 9.531 9.656 9.364 9.531 84,070 +0.13(+1.33%)
Dec 09, 2016 9.197 9.447 9.155 9.406 66,015 +0.21(+2.27%)
Dec 08, 2016 9.113 9.197 9.071 9.197 80,886 +0.04(+0.46%)
Dec 07, 2016 9.322 9.489 9.113 9.155 65,269 -0.29(-3.10%)
Dec 06, 2016 9.280 9.531 9.238 9.447 51,376 +0.17(+1.80%)
Dec 05, 2016 9.280 9.364 9.197 9.280 63,845 +0.04(+0.45%)
Dec 02, 2016 9.071 9.322 8.987 9.238 48,198 +0.17(+1.84%)
Dec 01, 2016 9.155 9.280 8.778 9.071 101,445 -0.08(-0.91%)
Nov 30, 2016 9.447 9.489 9.029 9.155 73,597 -0.21(-2.23%)
Nov 29, 2016 9.573 9.740 9.322 9.364 75,921 -0.38(-3.86%)
Nov 28, 2016 9.531 9.824 9.364 9.740 123,008 +0.21(+2.19%)
Nov 25, 2016 9.197 9.531 9.197 9.531 34,767 +0.25(+2.70%)
Nov 23, 2016 9.280 9.280 9.280 0 -0.33(-3.48%)
Nov 22, 2016 9.406 9.782 9.238 9.615 173,443 +0.17(+1.77%)
Nov 21, 2016 9.197 9.489 9.197 9.447 87,735 +0.25(+2.73%)
Nov 18, 2016 9.322 9.531 9.155 9.197 82,896 -0.08(-0.90%)
Nov 17, 2016 9.406 9.531 9.280 9.280 42,104 -0.25(-2.63%)
Nov 16, 2016 9.071 9.531 9.071 9.531 93,753 +0.42(+4.59%)
Nov 15, 2016 9.280 9.447 8.987 9.113 75,883 +0.04(+0.46%)
Nov 14, 2016 9.531 9.531 8.987 9.071 80,619 -0.46(-4.82%)
Nov 11, 2016 9.071 9.573 8.946 9.531 183,525 +0.67(+7.55%)
Nov 10, 2016 9.740 9.782 9.113 8.862 374,173 -1.30(-12.76%)
Nov 09, 2016 9.447 10.16 9.439 10.16 96,510 +0.50(+5.20%)
Nov 08, 2016 9.615 9.698 9.615 9.656 45,196 +0.08(+0.87%)
Nov 07, 2016 9.949 9.949 9.489 9.573 80,267 -0.13(-1.29%)
Nov 04, 2016 9.238 9.782 9.238 9.698 111,121 +0.42(+4.50%)
Nov 03, 2016 9.197 9.322 9.113 9.280 33,501 +0.08(+0.91%)
Nov 02, 2016 9.238 9.364 9.155 9.197 55,463 -0.13(-1.35%)
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.