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

Cons Water Inc (NQ: CWCO )

28.35 +0.51 (+1.83%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 13, 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%)
Oct 01, 2014 9.308 9.422 8.903 8.990 106,819 -0.29(-3.08%)
Sep 30, 2014 9.443 9.443 9.244 9.276 47,808 -0.17(-1.77%)
Sep 29, 2014 9.459 9.554 9.347 9.443 43,893 -0.07(-0.71%)
Sep 26, 2014 9.534 9.612 9.439 9.510 57,017 +0.03(+0.33%)
Sep 25, 2014 9.581 9.581 9.447 9.479 66,233 -0.09(-0.99%)
Sep 24, 2014 9.747 9.775 9.510 9.573 66,406 -0.11(-1.14%)
Sep 23, 2014 9.889 9.913 9.621 9.684 54,709 -0.21(-2.08%)
Sep 22, 2014 9.842 9.960 9.747 9.889 87,741 -0.06(-0.63%)
Sep 19, 2014 9.755 9.976 9.715 9.952 268,113 +0.21(+2.19%)
Sep 18, 2014 9.865 9.992 9.629 9.739 82,611 -0.12(-1.20%)
Sep 17, 2014 9.905 10.01 9.763 9.857 59,145 -0.03(-0.32%)
Sep 16, 2014 9.723 9.905 9.605 9.889 67,606 +0.18(+1.87%)
Sep 15, 2014 9.810 9.810 9.629 9.707 75,123 -0.09(-0.97%)
Sep 12, 2014 9.992 10.03 9.613 9.802 105,146 -0.23(-2.32%)
Sep 11, 2014 9.944 10.05 9.747 10.04 73,687 +0.05(+0.51%)
Sep 10, 2014 9.952 10.02 9.764 9.984 143,088 +0.02(+0.16%)
Sep 09, 2014 10.07 10.13 9.879 9.968 77,766 -0.14(-1.41%)
Sep 08, 2014 10.03 10.17 9.984 10.11 74,181 +0.09(+0.87%)
Sep 05, 2014 9.802 10.02 9.747 10.02 88,431 +0.24(+2.46%)
Sep 04, 2014 9.802 9.897 9.802 9.782 58,439 -0.03(-0.32%)
Sep 03, 2014 9.834 9.834 9.660 9.814 96,698 -0.01(-0.12%)
Sep 02, 2014 9.605 9.857 9.550 9.826 104,015 +0.23(+2.38%)
Aug 29, 2014 9.471 9.597 9.597 9.597 99,211 +0.14(+1.50%)
Aug 28, 2014 9.352 9.467 9.344 9.455 42,413 +0.07(+0.76%)
Aug 27, 2014 9.408 9.408 9.234 9.384 85,945 +0.02(+0.17%)
Aug 26, 2014 9.273 9.463 9.242 9.368 69,716 +0.13(+1.45%)
Aug 25, 2014 9.415 9.471 9.171 9.234 95,748 -0.08(-0.85%)
Aug 22, 2014 9.550 9.550 9.321 9.313 87,194 -0.21(-2.24%)
Aug 21, 2014 9.100 9.534 9.100 9.526 116,670 +0.43(+4.68%)
Aug 20, 2014 9.273 9.321 8.681 9.100 209,292 -0.26(-2.78%)
Aug 19, 2014 9.392 9.542 9.273 9.360 130,011 -0.09(-1.00%)
Aug 18, 2014 9.321 9.463 9.179 9.455 156,368 +0.25(+2.74%)
Aug 15, 2014 9.147 9.314 9.147 9.202 130,676 +0.13(+1.39%)
Aug 14, 2014 9.076 9.155 8.997 9.076 140,613 +0.02(+0.17%)
Aug 13, 2014 9.076 9.179 8.966 9.060 105,134 +0.03(+0.35%)
Aug 12, 2014 8.737 9.045 8.532 9.029 156,244 +0.56(+6.62%)
Aug 11, 2014 8.737 8.737 8.397 8.468 79,358 -0.23(-2.63%)
Aug 08, 2014 8.405 8.642 8.336 8.697 155,419 +0.27(+3.18%)
Aug 07, 2014 8.232 8.437 8.208 8.429 96,454 +0.24(+2.89%)
Aug 06, 2014 8.050 8.208 8.050 8.192 59,713 +0.12(+1.47%)
Aug 05, 2014 8.066 8.193 8.050 8.074 44,613 -0.07(-0.87%)
Aug 04, 2014 8.200 8.240 8.066 8.145 90,754 -0.01(-0.10%)
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.