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

Cons Water Inc (NQ: CWCO )

28.42 +0.58 (+2.08%)
Streaming Delayed Price Updated: 2:30 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 (%)
Aug 31, 2015 8.755 8.853 8.350 8.618 144,999 -0.25(-2.83%)
Aug 28, 2015 8.366 8.893 8.366 8.869 153,710 +0.45(+5.29%)
Aug 27, 2015 8.277 8.561 8.155 8.423 112,070 +0.15(+1.86%)
Aug 26, 2015 8.123 8.606 8.066 8.269 89,831 +0.19(+2.31%)
Aug 25, 2015 8.423 8.666 8.066 8.083 136,420 -0.15(-1.87%)
Aug 24, 2015 8.123 8.593 7.904 8.237 181,442 -0.40(-4.60%)
Aug 21, 2015 8.828 8.901 8.520 8.634 219,319 -0.30(-3.36%)
Aug 20, 2015 9.355 9.453 8.934 8.934 110,696 -0.48(-5.08%)
Aug 19, 2015 9.444 9.599 9.343 9.412 68,374 -0.11(-1.11%)
Aug 18, 2015 9.817 9.866 9.469 9.517 64,958 -0.29(-2.98%)
Aug 17, 2015 9.631 9.988 9.631 9.809 101,166 +0.11(+1.09%)
Aug 14, 2015 9.363 9.761 9.363 9.704 78,840 +0.28(+2.92%)
Aug 13, 2015 9.680 9.801 9.396 9.428 122,999 -0.25(-2.60%)
Aug 12, 2015 9.558 9.858 9.558 9.680 78,875 +0.06(+0.67%)
Aug 11, 2015 9.623 10.04 9.534 9.615 153,527 -0.20(-2.06%)
Aug 10, 2015 9.809 10.04 9.753 9.817 69,803 +0.08(+0.83%)
Aug 07, 2015 9.550 9.866 9.501 9.736 95,155 +0.10(+1.01%)
Aug 06, 2015 9.550 9.685 9.323 9.639 154,158 +0.06(+0.68%)
Aug 05, 2015 9.599 9.744 9.509 9.574 153,175 -0.03(-0.34%)
Aug 04, 2015 9.631 9.744 9.558 9.607 149,445 -0.06(-0.67%)
Aug 03, 2015 9.801 10.00 9.615 9.671 232,514 -0.14(-1.40%)
Jul 31, 2015 9.704 9.982 9.704 9.809 93,813 +0.10(+1.00%)
Jul 30, 2015 9.907 10.03 9.704 9.712 145,841 -0.22(-2.20%)
Jul 29, 2015 10.09 10.12 9.907 9.931 71,430 -0.18(-1.76%)
Jul 28, 2015 10.19 10.19 9.955 10.11 139,790 -0.06(-0.56%)
Jul 27, 2015 9.980 10.19 9.939 10.17 117,863 +0.11(+1.13%)
Jul 24, 2015 10.23 10.32 10.00 10.05 125,639 -0.24(-2.29%)
Jul 23, 2015 10.55 10.60 10.22 10.29 225,781 -0.32(-2.98%)
Jul 22, 2015 10.66 10.88 10.54 10.60 190,483 -0.07(-0.68%)
Jul 21, 2015 10.77 10.86 10.63 10.68 104,782 -0.13(-1.20%)
Jul 20, 2015 10.89 10.94 10.72 10.81 189,033 -0.03(-0.30%)
Jul 17, 2015 10.98 10.98 10.63 10.84 129,477 -0.11(-0.96%)
Jul 16, 2015 11.03 11.11 10.87 10.94 289,336 +0.02(+0.22%)
Jul 15, 2015 10.84 11.08 10.57 10.92 291,178 +0.13(+1.20%)
Jul 14, 2015 10.19 10.79 10.13 10.79 288,829 +0.67(+6.65%)
Jul 13, 2015 10.30 10.34 10.04 10.12 317,080 -0.18(-1.73%)
Jul 10, 2015 10.19 10.47 10.18 10.30 283,694 +0.07(+0.71%)
Jul 09, 2015 10.30 10.30 10.17 10.22 333,612 -0.02(-0.16%)
Jul 08, 2015 10.16 10.30 10.14 10.24 437,208 +0.02(+0.16%)
Jul 07, 2015 10.26 10.43 10.07 10.22 283,084 -0.03(-0.32%)
Jul 06, 2015 10.34 10.34 10.07 10.26 359,909 -0.13(-1.25%)
Jul 02, 2015 10.35 10.38 10.38 10.38 329,227 +0.11(+1.03%)
Jul 01, 2015 10.26 10.50 10.18 10.28 178,234 +0.06(+0.64%)
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%)
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.