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 (%)
Dec 31, 2015 10.36 10.05 10.05 10.05 166,805 -0.32(-3.09%)
Dec 30, 2015 10.50 10.62 10.32 10.37 75,419 -0.21(-1.94%)
Dec 29, 2015 10.79 10.87 10.47 10.57 105,210 -0.14(-1.26%)
Dec 28, 2015 10.22 10.76 10.20 10.71 146,454 +0.42(+4.04%)
Dec 24, 2015 10.15 10.29 10.29 10.29 53,307 +0.09(+0.88%)
Dec 23, 2015 10.16 10.25 10.05 10.20 106,440 +0.08(+0.81%)
Dec 22, 2015 10.11 10.18 9.923 10.12 157,835 +0.02(+0.24%)
Dec 21, 2015 9.735 10.12 9.621 10.09 145,052 +0.36(+3.69%)
Dec 18, 2015 9.384 9.833 9.384 9.735 633,756 +0.31(+3.29%)
Dec 17, 2015 9.360 9.629 9.303 9.425 152,970 +0.02(+0.17%)
Dec 16, 2015 9.319 9.564 9.254 9.409 178,514 +0.18(+1.95%)
Dec 15, 2015 8.527 9.303 8.462 9.229 188,660 +0.77(+9.06%)
Dec 14, 2015 8.723 8.723 8.364 8.462 204,878 -0.33(-3.71%)
Dec 11, 2015 8.650 8.838 8.487 8.789 222,004 +0.08(+0.94%)
Dec 10, 2015 8.960 9.021 8.674 8.707 93,804 -0.25(-2.82%)
Dec 09, 2015 8.935 9.164 8.903 8.960 79,113 -0.03(-0.36%)
Dec 08, 2015 9.074 9.123 8.887 8.993 153,537 -0.13(-1.43%)
Dec 07, 2015 9.384 9.499 9.099 9.123 110,202 -0.30(-3.20%)
Dec 04, 2015 9.384 9.523 9.344 9.425 58,543 +0.08(+0.87%)
Dec 03, 2015 9.392 9.556 9.311 9.344 82,089 +0.02(+0.17%)
Dec 02, 2015 9.548 9.564 9.303 9.327 74,785 -0.18(-1.89%)
Dec 01, 2015 9.874 9.954 9.450 9.507 88,957 -0.42(-4.19%)
Nov 30, 2015 9.947 10.18 9.874 9.923 93,163 +0.06(+0.58%)
Nov 27, 2015 9.662 9.911 9.638 9.866 49,993 +0.17(+1.77%)
Nov 25, 2015 9.686 9.694 9.694 9.694 50,611 -0.01(-0.08%)
Nov 24, 2015 9.523 9.711 9.401 9.703 46,847 +0.05(+0.51%)
Nov 23, 2015 9.735 9.833 9.580 9.654 58,512 -0.02(-0.17%)
Nov 20, 2015 9.588 9.768 9.531 9.670 96,929 +0.14(+1.46%)
Nov 19, 2015 9.213 9.920 9.213 9.531 270,694 +0.25(+2.73%)
Nov 18, 2015 9.001 9.376 8.984 9.278 139,481 +0.27(+2.99%)
Nov 17, 2015 9.156 9.237 8.976 9.009 96,777 -0.22(-2.39%)
Nov 16, 2015 8.731 9.262 8.650 9.229 151,882 +0.55(+6.30%)
Nov 13, 2015 8.895 9.025 8.568 8.683 177,780 -0.24(-2.74%)
Nov 12, 2015 9.058 9.164 8.895 8.927 128,929 -0.26(-2.84%)
Nov 11, 2015 9.229 9.401 9.009 9.188 91,457 -0.04(-0.44%)
Nov 10, 2015 9.107 9.295 9.025 9.229 59,588 +0.02(+0.18%)
Nov 09, 2015 9.409 9.433 9.139 9.213 52,408 -0.20(-2.08%)
Nov 06, 2015 9.515 9.539 9.237 9.409 58,403 -0.16(-1.70%)
Nov 05, 2015 9.752 9.792 9.541 9.572 37,712 -0.14(-1.43%)
Nov 04, 2015 9.188 9.752 9.188 9.711 160,117 +0.51(+5.59%)
Nov 03, 2015 9.188 9.278 9.025 9.197 102,481 +0.02(+0.18%)
Nov 02, 2015 9.066 9.180 8.821 9.180 124,484 +0.15(+1.63%)
Oct 30, 2015 9.229 9.229 8.927 9.033 99,983 -0.15(-1.60%)
Oct 29, 2015 9.629 9.629 9.139 9.180 108,125 -0.48(-4.98%)
Oct 28, 2015 9.172 9.703 9.082 9.662 98,598 +0.50(+5.43%)
Oct 27, 2015 9.262 9.596 9.074 9.164 132,547 -0.10(-1.06%)
Oct 26, 2015 9.507 9.580 9.197 9.262 74,226 -0.26(-2.74%)
Oct 23, 2015 9.629 9.629 8.984 9.523 128,114 -0.07(-0.77%)
Oct 22, 2015 9.295 9.621 9.254 9.596 70,180 +0.36(+3.89%)
Oct 21, 2015 9.409 9.539 9.237 9.237 58,581 -0.11(-1.14%)
Oct 20, 2015 9.784 9.858 9.074 9.344 165,115 -0.44(-4.50%)
Oct 19, 2015 9.711 9.792 9.596 9.784 49,742 +0.11(+1.10%)
Oct 16, 2015 9.972 9.972 9.466 9.678 52,499 -0.24(-2.47%)
Oct 15, 2015 9.433 9.956 9.433 9.923 62,709 +0.46(+4.83%)
Oct 14, 2015 9.874 9.923 9.458 9.466 34,323 -0.37(-3.73%)
Oct 13, 2015 9.768 10.06 9.768 9.833 59,719 +0.07(+0.67%)
Oct 12, 2015 9.613 9.809 9.531 9.768 55,406 +0.24(+2.57%)
Oct 09, 2015 9.882 9.907 9.507 9.523 50,008 -0.36(-3.63%)
Oct 08, 2015 9.580 9.915 9.548 9.882 57,531 +0.22(+2.28%)
Oct 07, 2015 9.548 9.784 9.495 9.662 49,275 +0.15(+1.54%)
Oct 06, 2015 9.556 9.703 9.499 9.515 50,391 -0.01(-0.09%)
Oct 05, 2015 9.148 9.629 9.148 9.523 62,670 +0.42(+4.57%)
Oct 02, 2015 9.164 9.295 8.829 9.107 112,497 -0.13(-1.41%)
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.