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

Cons Water Inc (NQ: CWCO )

25.66 -0.65 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2015 10.38 10.07 10.07 10.07 166,365 -0.32(-3.09%)
Dec 30, 2015 10.52 10.65 10.35 10.39 75,220 -0.21(-1.94%)
Dec 29, 2015 10.82 10.89 10.50 10.60 104,933 -0.14(-1.26%)
Dec 28, 2015 10.24 10.79 10.23 10.73 146,068 +0.42(+4.04%)
Dec 24, 2015 10.18 10.32 10.32 10.32 53,166 +0.09(+0.88%)
Dec 23, 2015 10.19 10.27 10.07 10.23 106,159 +0.08(+0.81%)
Dec 22, 2015 10.14 10.20 9.949 10.15 157,419 +0.02(+0.24%)
Dec 21, 2015 9.761 10.15 9.646 10.12 144,670 +0.36(+3.69%)
Dec 18, 2015 9.409 9.859 9.409 9.761 632,086 +0.31(+3.29%)
Dec 17, 2015 9.385 9.655 9.327 9.450 152,567 +0.02(+0.17%)
Dec 16, 2015 9.344 9.589 9.278 9.434 178,044 +0.18(+1.95%)
Dec 15, 2015 8.550 9.327 8.485 9.254 188,163 +0.77(+9.06%)
Dec 14, 2015 8.746 8.746 8.386 8.485 204,338 -0.33(-3.71%)
Dec 11, 2015 8.673 8.861 8.509 8.812 221,420 +0.08(+0.94%)
Dec 10, 2015 8.984 9.045 8.697 8.730 93,557 -0.25(-2.82%)
Dec 09, 2015 8.959 9.188 8.926 8.984 78,905 -0.03(-0.36%)
Dec 08, 2015 9.098 9.147 8.910 9.016 153,133 -0.13(-1.43%)
Dec 07, 2015 9.409 9.524 9.123 9.147 109,911 -0.30(-3.20%)
Dec 04, 2015 9.409 9.548 9.368 9.450 58,389 +0.08(+0.87%)
Dec 03, 2015 9.417 9.581 9.335 9.368 81,872 +0.02(+0.17%)
Dec 02, 2015 9.573 9.589 9.327 9.352 74,588 -0.18(-1.89%)
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.