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

Cons Water Inc (NQ: CWCO )

25.22 +0.39 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 9.618 10.08 9.599 9.872 163,625 +0.17(+1.75%)
Mar 30, 2017 9.491 9.703 9.449 9.703 85,108 +0.23(+2.46%)
Mar 29, 2017 9.554 9.554 9.470 9.470 48,262 -0.17(-1.75%)
Mar 28, 2017 9.386 9.680 9.386 9.638 105,994 +0.17(+1.78%)
Mar 27, 2017 9.259 9.470 9.217 9.470 92,711 +0.21(+2.27%)
Mar 24, 2017 9.175 9.386 9.154 9.259 128,762 +0.08(+0.92%)
Mar 23, 2017 8.881 9.175 8.881 9.175 100,274 +0.25(+2.83%)
Mar 22, 2017 8.881 9.007 8.881 8.923 62,132 +0.00(+0.00%)
Mar 21, 2017 8.838 8.986 8.838 8.923 104,980 +0.04(+0.47%)
Mar 20, 2017 8.923 8.923 8.838 8.881 46,003 -0.04(-0.47%)
Mar 17, 2017 8.712 8.923 8.544 8.923 135,498 +0.04(+0.47%)
Mar 16, 2017 8.838 9.091 8.838 8.881 61,180 -0.08(-0.94%)
Mar 15, 2017 8.754 8.990 8.733 8.965 54,388 +0.21(+2.40%)
Mar 14, 2017 8.670 8.871 8.502 8.754 59,930 +0.08(+0.97%)
Mar 13, 2017 8.712 8.792 8.628 8.670 87,382 -0.04(-0.48%)
Mar 10, 2017 8.754 8.775 8.712 8.712 51,291 +0.00(+0.00%)
Mar 09, 2017 8.712 8.754 8.691 8.712 56,292 +0.00(+0.00%)
Mar 08, 2017 8.754 8.775 8.691 8.712 67,091 +0.00(+0.00%)
Mar 07, 2017 8.712 8.834 8.712 8.712 56,741 -0.04(-0.48%)
Mar 06, 2017 8.965 8.965 8.712 8.754 42,589 -0.29(-3.26%)
Mar 03, 2017 9.133 9.133 8.923 9.049 96,958 +0.00(+0.00%)
Mar 02, 2017 8.712 9.091 8.712 9.049 86,876 +0.34(+3.86%)
Mar 01, 2017 8.754 8.838 8.712 8.712 57,280 +0.00(+0.00%)
Feb 28, 2017 8.754 8.838 8.704 8.712 63,127 -0.13(-1.43%)
Feb 27, 2017 8.712 8.838 8.712 8.838 66,021 +0.13(+1.45%)
Feb 24, 2017 8.881 8.965 8.712 8.712 75,199 -0.25(-2.82%)
Feb 23, 2017 9.175 9.175 8.860 8.965 63,293 -0.21(-2.29%)
Feb 22, 2017 8.881 9.175 8.754 9.175 96,412 +0.29(+3.32%)
Feb 21, 2017 8.923 9.006 8.796 8.881 52,308 -0.13(-1.40%)
Feb 17, 2017 9.007 9.007 9.007 0 -0.13(-1.38%)
Feb 16, 2017 9.091 9.175 9.049 9.133 53,328 -0.04(-0.46%)
Feb 15, 2017 8.838 9.196 8.754 9.175 175,420 +0.34(+3.81%)
Feb 14, 2017 8.712 8.965 8.670 8.838 86,510 +0.13(+1.45%)
Feb 13, 2017 8.670 8.796 8.628 8.712 72,435 +0.00(+0.00%)
Feb 10, 2017 8.628 8.796 8.586 8.712 56,326 +0.13(+1.47%)
Feb 09, 2017 8.460 8.586 8.460 8.586 43,603 +0.04(+0.49%)
Feb 08, 2017 8.586 8.653 8.544 8.544 65,974 -0.08(-0.98%)
Feb 07, 2017 8.628 8.670 8.502 8.628 55,702 +0.04(+0.49%)
Feb 06, 2017 8.586 8.670 8.502 8.586 33,270 -0.04(-0.49%)
Feb 03, 2017 8.460 8.670 8.418 8.628 68,752 +0.17(+1.99%)
Feb 02, 2017 8.460 8.565 8.439 8.460 51,184 -0.08(-0.99%)
Feb 01, 2017 8.628 8.712 8.460 8.544 53,583 -0.13(-1.46%)
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%)
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.