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

Cons Water Inc (NQ: CWCO )

27.84 -0.36 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2015 10.47 10.49 10.14 10.21 205,817 -0.13(-1.25%)
Jun 29, 2015 10.73 10.86 10.34 10.34 255,746 -0.17(-1.58%)
Jun 26, 2015 10.49 11.08 10.43 10.51 2,492,331 +0.06(+0.54%)
Jun 25, 2015 10.69 10.69 10.41 10.45 436,719 +0.14(+1.33%)
Jun 24, 2015 10.30 10.47 10.24 10.32 89,815 +0.06(+0.55%)
Jun 23, 2015 10.20 10.38 10.20 10.26 145,139 +0.02(+0.16%)
Jun 22, 2015 10.57 10.57 10.20 10.24 134,104 -0.14(-1.40%)
Jun 19, 2015 10.36 10.52 10.08 10.39 701,581 -0.06(-0.62%)
Jun 18, 2015 10.53 10.62 10.26 10.45 105,401 -0.12(-1.14%)
Jun 17, 2015 10.26 10.75 10.26 10.57 242,434 +0.42(+4.13%)
Jun 16, 2015 10.19 10.22 10.01 10.16 104,762 +0.00(+0.00%)
Jun 15, 2015 10.36 10.36 9.954 10.16 112,877 -0.20(-1.95%)
Jun 12, 2015 10.38 10.48 10.29 10.36 68,800 +0.00(+0.00%)
Jun 11, 2015 10.45 10.45 10.30 10.36 56,876 -0.03(-0.31%)
Jun 10, 2015 10.44 10.44 10.32 10.39 126,423 +0.06(+0.55%)
Jun 09, 2015 10.28 10.40 10.24 10.33 54,220 +0.09(+0.86%)
Jun 08, 2015 10.32 10.32 10.14 10.24 54,925 -0.02(-0.23%)
Jun 05, 2015 10.16 10.28 10.00 10.27 74,450 +0.12(+1.19%)
Jun 04, 2015 10.41 10.43 10.01 10.15 88,812 -0.20(-1.95%)
Jun 03, 2015 10.48 10.48 10.28 10.35 103,951 -0.04(-0.39%)
Jun 02, 2015 10.24 10.40 10.12 10.39 105,917 +0.15(+1.50%)
Jun 01, 2015 9.745 10.28 9.745 10.24 165,979 +0.57(+5.92%)
May 29, 2015 9.672 9.672 9.543 9.664 27,470 +0.00(+0.00%)
May 28, 2015 9.390 9.672 9.366 9.664 63,691 +0.30(+3.18%)
May 27, 2015 9.382 9.559 9.302 9.366 69,804 +0.03(+0.35%)
May 26, 2015 9.559 9.563 9.334 9.334 45,726 -0.23(-2.36%)
May 22, 2015 9.600 9.559 9.559 9.559 64,266 -0.02(-0.17%)
May 21, 2015 9.326 9.672 9.302 9.576 58,446 +0.29(+3.13%)
May 20, 2015 9.269 9.406 9.253 9.285 38,457 -0.06(-0.60%)
May 19, 2015 9.495 9.592 9.277 9.342 47,724 -0.19(-1.95%)
May 18, 2015 9.527 9.527 9.402 9.527 39,394 +0.03(+0.34%)
May 15, 2015 9.527 9.632 9.479 9.495 24,627 -0.12(-1.26%)
May 14, 2015 9.430 9.664 9.398 9.616 44,209 +0.20(+2.14%)
May 13, 2015 9.696 9.696 9.390 9.414 66,859 -0.14(-1.43%)
May 12, 2015 9.269 9.672 9.269 9.551 87,898 +0.17(+1.80%)
May 11, 2015 8.995 9.422 8.995 9.382 91,750 +0.39(+4.30%)
May 08, 2015 9.197 9.229 8.963 8.995 74,085 -0.04(-0.45%)
May 07, 2015 9.302 9.374 9.027 9.036 102,967 -0.27(-2.86%)
May 06, 2015 9.293 9.414 9.277 9.302 49,334 -0.02(-0.17%)
May 05, 2015 9.519 9.713 9.293 9.318 37,903 -0.19(-1.95%)
May 04, 2015 9.600 9.874 9.503 9.503 53,684 -0.17(-1.75%)
May 01, 2015 9.866 9.866 9.604 9.672 56,147 -0.01(-0.08%)
Apr 30, 2015 9.785 9.793 9.600 9.680 59,098 -0.11(-1.15%)
Apr 29, 2015 9.688 9.793 9.672 9.793 33,863 +0.02(+0.25%)
Apr 28, 2015 9.753 9.769 9.632 9.769 33,192 +0.03(+0.33%)
Apr 27, 2015 9.632 9.753 9.527 9.737 73,739 +0.10(+1.09%)
Apr 24, 2015 9.858 9.874 9.600 9.632 69,453 -0.17(-1.73%)
Apr 23, 2015 9.769 9.914 9.713 9.801 56,467 +0.01(+0.08%)
Apr 22, 2015 9.914 9.914 9.672 9.793 59,340 -0.04(-0.41%)
Apr 21, 2015 9.874 9.914 9.584 9.833 62,287 -0.03(-0.33%)
Apr 20, 2015 9.648 9.930 9.632 9.866 93,262 +0.21(+2.17%)
Apr 17, 2015 9.672 9.890 9.632 9.656 63,918 -0.09(-0.91%)
Apr 16, 2015 9.833 9.833 9.713 9.745 51,303 -0.03(-0.33%)
Apr 15, 2015 9.914 10.04 9.761 9.777 106,111 -0.14(-1.38%)
Apr 14, 2015 9.971 10.04 9.672 9.914 129,044 -0.06(-0.65%)
Apr 13, 2015 9.825 10.02 9.779 9.979 93,670 +0.13(+1.31%)
Apr 10, 2015 9.842 9.906 9.729 9.850 71,540 +0.09(+0.91%)
Apr 09, 2015 9.801 9.914 9.721 9.761 74,999 +0.02(+0.25%)
Apr 08, 2015 10.02 10.02 9.512 9.737 151,886 -0.28(-2.82%)
Apr 07, 2015 9.858 10.13 9.680 10.02 239,906 +0.16(+1.64%)
Apr 06, 2015 9.269 10.24 9.269 9.858 406,519 +0.73(+8.04%)
Apr 02, 2015 8.576 9.124 9.124 9.124 252,474 +0.59(+6.89%)
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.