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

Cons Water Inc (NQ: CWCO )

27.10 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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%)
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.