Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cons Water Inc (NQ: CWCO )

28.49 -0.89 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 9.816 9.824 9.522 9.522 50,727 -0.12(-1.24%)
Oct 30, 2014 9.403 9.744 9.355 9.641 59,546 +0.21(+2.27%)
Oct 29, 2014 9.474 9.514 9.324 9.427 72,857 -0.07(-0.75%)
Oct 28, 2014 9.530 9.681 9.474 9.498 42,702 -0.03(-0.33%)
Oct 27, 2014 9.419 9.530 9.498 9.530 42,424 +0.03(+0.33%)
Oct 24, 2014 9.530 9.530 9.387 9.498 29,569 -0.02(-0.17%)
Oct 23, 2014 9.443 9.514 9.331 9.514 31,328 +0.13(+1.35%)
Oct 22, 2014 9.387 9.459 9.276 9.387 47,759 +0.08(+0.85%)
Oct 21, 2014 9.466 9.466 9.276 9.308 65,386 -0.06(-0.59%)
Oct 20, 2014 9.085 9.459 9.085 9.363 37,957 +0.28(+3.06%)
Oct 17, 2014 9.101 9.331 9.038 9.085 91,430 +0.01(+0.09%)
Oct 16, 2014 8.887 9.109 8.887 9.077 38,906 +0.04(+0.44%)
Oct 15, 2014 8.903 9.157 8.839 9.038 55,959 +0.02(+0.18%)
Oct 14, 2014 8.958 9.212 8.958 9.022 45,578 +0.08(+0.89%)
Oct 13, 2014 8.839 9.145 8.815 8.942 55,766 +0.04(+0.45%)
Oct 10, 2014 9.046 9.236 8.847 8.903 44,290 -0.12(-1.32%)
Oct 09, 2014 9.181 9.220 9.022 9.022 29,836 -0.21(-2.32%)
Oct 08, 2014 9.077 9.324 9.061 9.236 61,288 +0.12(+1.31%)
Oct 07, 2014 9.173 9.284 9.101 9.117 33,869 -0.10(-1.03%)
Oct 06, 2014 9.173 9.284 9.133 9.212 55,655 +0.11(+1.22%)
Oct 03, 2014 9.379 9.379 9.101 9.101 67,524 -0.25(-2.72%)
Oct 02, 2014 8.950 9.371 8.950 9.355 45,084 +0.37(+4.06%)
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.