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 (%)
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%)
Jan 03, 2017 9.133 9.184 9.007 9.133 55,360 +0.00(+0.00%)
Dec 30, 2016 9.133 9.133 9.133 0 -0.13(-1.36%)
Dec 29, 2016 9.217 9.301 9.175 9.259 46,141 +0.08(+0.92%)
Dec 28, 2016 9.301 9.301 9.133 9.175 48,951 -0.06(-0.68%)
Dec 27, 2016 9.071 9.238 9.029 9.238 73,195 +0.13(+1.38%)
Dec 23, 2016 9.113 9.113 9.113 0 +0.21(+2.35%)
Dec 22, 2016 8.695 9.071 8.695 8.904 80,265 +0.17(+1.91%)
Dec 21, 2016 8.904 9.071 8.737 8.737 127,484 -0.25(-2.79%)
Dec 20, 2016 8.946 9.113 8.862 8.987 57,929 -0.04(-0.46%)
Dec 19, 2016 8.862 9.155 8.862 9.029 104,099 +0.13(+1.41%)
Dec 16, 2016 8.695 8.987 8.653 8.904 660,432 +0.29(+3.40%)
Dec 15, 2016 8.360 8.669 8.193 8.611 286,127 +0.17(+1.98%)
Dec 14, 2016 8.778 8.820 8.277 8.444 289,552 -0.29(-3.35%)
Dec 13, 2016 9.447 9.447 8.695 8.737 315,797 -0.79(-8.33%)
Dec 12, 2016 9.531 9.656 9.364 9.531 84,070 +0.13(+1.33%)
Dec 09, 2016 9.197 9.447 9.155 9.406 66,015 +0.21(+2.27%)
Dec 08, 2016 9.113 9.197 9.071 9.197 80,886 +0.04(+0.46%)
Dec 07, 2016 9.322 9.489 9.113 9.155 65,269 -0.29(-3.10%)
Dec 06, 2016 9.280 9.531 9.238 9.447 51,376 +0.17(+1.80%)
Dec 05, 2016 9.280 9.364 9.197 9.280 63,845 +0.04(+0.45%)
Dec 02, 2016 9.071 9.322 8.987 9.238 48,198 +0.17(+1.84%)
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.