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

Cons Water Inc (NQ: CWCO )

28.47 +0.63 (+2.26%)
Streaming Delayed Price Updated: 3:33 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 (%)
Jun 30, 2014 9.179 9.376 9.013 9.289 204,584 +0.11(+1.20%)
Jun 27, 2014 8.926 9.226 8.879 9.179 2,726,672 +0.20(+2.24%)
Jun 26, 2014 9.079 9.166 8.821 8.977 251,378 -0.06(-0.69%)
Jun 25, 2014 9.017 9.228 8.860 9.040 318,027 +0.02(+0.17%)
Jun 24, 2014 9.283 9.424 8.985 9.024 278,139 -0.20(-2.13%)
Jun 23, 2014 9.652 9.761 9.111 9.220 284,323 -0.38(-4.00%)
Jun 20, 2014 9.268 9.722 9.064 9.605 905,911 +0.40(+4.34%)
Jun 19, 2014 9.307 9.604 9.158 9.205 370,055 -0.03(-0.34%)
Jun 18, 2014 9.032 9.260 8.977 9.236 206,347 +0.24(+2.61%)
Jun 17, 2014 9.009 9.173 8.836 9.001 279,137 -0.05(-0.52%)
Jun 16, 2014 8.617 9.072 8.617 9.048 330,139 +0.45(+5.29%)
Jun 13, 2014 9.087 9.087 8.578 8.593 277,297 -0.40(-4.45%)
Jun 12, 2014 9.017 9.134 8.844 8.993 160,121 -0.02(-0.26%)
Jun 11, 2014 8.805 9.024 8.750 9.017 239,328 +0.11(+1.23%)
Jun 10, 2014 8.483 8.997 8.476 8.907 371,546 +0.64(+7.68%)
Jun 06, 2014 8.523 8.531 8.264 8.272 201,969 -0.24(-2.76%)
Jun 05, 2014 8.366 8.656 8.233 8.507 207,902 +0.20(+2.46%)
Jun 04, 2014 8.382 8.531 8.236 8.303 205,468 -0.09(-1.03%)
Jun 03, 2014 8.664 8.703 8.311 8.389 248,687 -0.28(-3.25%)
Jun 02, 2014 8.444 8.923 8.429 8.672 347,154 +0.68(+8.54%)
May 30, 2014 8.013 8.319 7.919 7.990 186,262 +0.04(+0.49%)
May 29, 2014 8.123 8.135 7.895 7.950 247,210 -0.19(-2.31%)
May 28, 2014 8.358 8.487 8.021 8.139 267,372 -0.30(-3.53%)
May 27, 2014 8.593 8.648 8.350 8.436 167,106 -0.05(-0.55%)
May 23, 2014 8.413 8.483 8.483 8.483 145,652 +0.16(+1.98%)
May 22, 2014 8.029 8.374 7.990 8.319 111,827 +0.36(+4.53%)
May 21, 2014 7.935 8.068 7.817 7.958 196,760 +0.08(+0.99%)
May 20, 2014 8.052 8.107 7.856 7.880 164,545 -0.22(-2.76%)
May 19, 2014 8.131 8.272 8.052 8.103 111,688 -0.04(-0.43%)
May 16, 2014 8.240 8.303 8.052 8.139 138,349 -0.11(-1.33%)
May 15, 2014 8.327 8.444 8.170 8.248 202,453 -0.13(-1.50%)
May 14, 2014 8.742 8.789 8.350 8.374 265,970 -0.38(-4.39%)
May 13, 2014 9.440 9.589 8.742 8.758 437,611 -1.03(-10.50%)
May 12, 2014 9.620 9.840 9.534 9.785 130,588 +0.34(+3.57%)
May 09, 2014 9.315 9.487 9.268 9.448 92,416 +0.15(+1.60%)
May 08, 2014 9.307 9.652 9.268 9.299 99,861 -0.05(-0.59%)
May 07, 2014 9.424 9.534 9.252 9.354 87,834 -0.03(-0.33%)
May 06, 2014 9.526 9.683 9.369 9.385 101,644 -0.17(-1.80%)
May 05, 2014 9.620 9.722 9.479 9.558 75,733 -0.07(-0.73%)
May 02, 2014 10.21 10.21 9.558 9.628 102,362 +0.02(+0.24%)
May 01, 2014 9.307 9.707 9.221 9.605 246,463 +0.49(+5.42%)
Apr 30, 2014 9.111 9.173 9.056 9.111 153,739 -0.01(-0.09%)
Apr 29, 2014 9.220 9.220 9.024 9.119 91,172 -0.02(-0.26%)
Apr 28, 2014 9.283 9.322 8.993 9.142 126,026 -0.07(-0.77%)
Apr 25, 2014 9.487 9.573 9.213 9.213 111,480 -0.28(-2.97%)
Apr 24, 2014 9.573 9.638 9.354 9.495 84,565 -0.09(-0.90%)
Apr 23, 2014 9.550 9.761 9.464 9.581 100,462 +0.03(+0.33%)
Apr 22, 2014 9.393 9.636 9.268 9.550 104,408 +0.18(+1.92%)
Apr 21, 2014 9.173 9.502 9.142 9.369 81,144 +0.18(+1.96%)
Apr 17, 2014 9.064 9.189 9.189 9.189 109,431 +0.13(+1.47%)
Apr 16, 2014 9.197 9.244 8.970 9.056 136,336 -0.03(-0.35%)
Apr 15, 2014 9.181 9.205 8.876 9.087 149,419 -0.02(-0.26%)
Apr 14, 2014 9.307 9.330 9.024 9.111 109,817 -0.05(-0.60%)
Apr 11, 2014 9.330 9.385 9.111 9.166 126,053 -0.23(-2.42%)
Apr 10, 2014 9.691 9.722 9.369 9.393 149,851 -0.31(-3.23%)
Apr 09, 2014 9.714 9.730 9.644 9.707 76,942 +0.06(+0.65%)
Apr 08, 2014 9.660 9.793 9.605 9.644 159,195 -0.04(-0.40%)
Apr 07, 2014 9.824 9.879 9.644 9.683 158,176 -0.22(-2.22%)
Apr 04, 2014 10.11 10.18 9.769 9.903 159,539 -0.09(-0.94%)
Apr 03, 2014 10.18 10.29 9.997 9.997 118,578 -0.21(-2.07%)
Apr 02, 2014 10.18 10.31 10.08 10.21 101,579 +0.05(+0.54%)
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.