Skip to main content

Cons Water Inc (NQ: CWCO )

31.49 +1.34 (+4.44%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 29.91 30.48 29.76 30.05 224,656 +0.36(+1.21%)
Mar 26, 2024 29.90 30.13 29.31 29.70 123,341 +0.05(+0.17%)
Mar 25, 2024 29.39 30.01 29.31 29.65 194,490 +0.95(+3.30%)
Mar 22, 2024 29.04 29.23 28.63 28.70 120,964 -0.77(-2.60%)
Mar 21, 2024 29.76 30.01 29.16 29.47 174,175 -0.04(-0.13%)
Mar 20, 2024 27.26 29.98 27.23 29.51 396,419 +2.12(+7.75%)
Mar 19, 2024 26.92 27.41 26.50 27.38 100,339 +0.19(+0.70%)
Mar 18, 2024 27.79 27.91 27.15 27.19 83,038 -0.65(-2.33%)
Mar 15, 2024 27.81 28.21 27.55 27.84 123,043 -0.01(-0.04%)
Mar 14, 2024 28.16 28.17 27.23 27.85 89,833 -0.35(-1.24%)
Mar 13, 2024 28.17 28.48 28.03 28.20 77,571 -0.05(-0.18%)
Mar 12, 2024 28.91 28.91 27.81 28.25 100,483 -0.63(-2.17%)
Mar 11, 2024 29.56 29.56 28.41 28.88 222,479 -0.55(-1.86%)
Mar 08, 2024 29.75 30.18 29.34 29.43 85,544 -0.18(-0.61%)
Mar 07, 2024 29.78 29.89 29.48 29.61 54,044 +0.07(+0.24%)
Mar 06, 2024 29.41 29.59 29.11 29.54 75,688 +0.26(+0.88%)
Mar 05, 2024 29.60 29.86 29.06 29.28 77,578 -0.33(-1.11%)
Mar 04, 2024 29.24 29.89 29.24 29.61 95,217 +0.18(+0.61%)
Mar 01, 2024 29.44 29.53 29.02 29.43 108,259 -0.04(-0.14%)
Feb 29, 2024 29.47 30.07 29.16 29.47 115,437 +0.44(+1.51%)
Feb 28, 2024 29.08 29.28 28.97 29.03 49,332 -0.22(-0.75%)
Feb 27, 2024 29.83 30.05 29.19 29.25 80,416 -0.43(-1.44%)
Feb 26, 2024 29.39 29.96 29.14 29.68 111,212 +0.29(+0.98%)
Feb 23, 2024 30.03 30.12 29.31 29.39 97,389 -0.62(-2.06%)
Feb 22, 2024 30.22 30.22 29.75 30.01 203,762 -0.03(-0.10%)
Feb 21, 2024 30.09 30.17 29.84 30.04 104,928 -0.04(-0.13%)
Feb 20, 2024 30.17 30.67 29.83 30.07 139,115 -0.17(-0.56%)
Feb 16, 2024 31.10 31.10 30.18 30.24 116,519 -0.72(-2.32%)
Feb 15, 2024 30.38 31.13 30.21 30.96 138,113 +0.72(+2.37%)
Feb 14, 2024 29.91 30.31 29.90 30.24 112,718 +0.51(+1.71%)
Feb 13, 2024 29.57 30.12 29.43 29.74 175,825 -0.17(-0.57%)
Feb 12, 2024 30.15 30.40 29.78 29.91 125,021 -0.26(-0.86%)
Feb 09, 2024 29.91 30.17 29.66 30.16 107,188 +0.25(+0.83%)
Feb 08, 2024 28.96 29.96 28.96 29.92 144,305 +1.09(+3.77%)
Feb 07, 2024 28.27 28.99 27.71 28.83 297,305 +0.66(+2.34%)
Feb 06, 2024 29.11 29.31 27.27 28.17 311,550 -2.03(-6.73%)
Feb 05, 2024 30.48 30.73 29.56 30.20 225,398 -0.39(-1.27%)
Feb 02, 2024 31.48 31.67 30.35 30.59 165,425 -1.10(-3.46%)
Feb 01, 2024 31.99 32.33 31.23 31.69 120,211 -0.14(-0.44%)
Jan 31, 2024 32.49 33.30 31.76 31.83 120,077 -0.76(-2.32%)
Jan 30, 2024 33.04 33.47 32.08 32.59 86,640 -0.39(-1.18%)
Jan 29, 2024 32.40 32.99 31.71 32.98 75,111 +0.69(+2.13%)
Jan 26, 2024 32.89 33.41 31.85 32.29 83,914 -0.39(-1.19%)
Jan 25, 2024 32.74 33.39 32.43 32.68 88,877 +0.26(+0.80%)
Jan 24, 2024 33.73 33.84 32.42 32.42 82,074 -0.96(-2.87%)
Jan 23, 2024 33.36 33.67 33.15 33.37 82,191 +0.17(+0.51%)
Jan 22, 2024 32.51 33.39 32.51 33.20 104,044 +0.75(+2.30%)
Jan 19, 2024 32.71 32.86 31.10 32.46 160,877 -0.23(-0.70%)
Jan 18, 2024 32.60 32.78 32.30 32.69 67,605 +0.05(+0.15%)
Jan 17, 2024 32.38 32.91 32.26 32.64 81,376 -0.03(-0.09%)
Jan 16, 2024 32.90 33.20 32.49 32.67 84,705 -0.34(-1.03%)
Jan 12, 2024 33.01 33.28 32.65 33.01 59,062 +0.19(+0.58%)
Jan 11, 2024 32.67 32.82 32.03 32.82 81,958 +0.14(+0.43%)
Jan 10, 2024 32.70 33.20 32.54 32.68 73,379 -0.03(-0.09%)
Jan 09, 2024 32.60 32.87 32.04 32.71 85,529 -0.14(-0.43%)
Jan 08, 2024 32.89 33.23 32.27 32.85 111,101 +0.25(+0.76%)
Jan 05, 2024 33.58 33.58 32.31 32.60 156,660 -1.11(-3.28%)
Jan 04, 2024 34.19 34.63 33.66 33.70 93,465 -0.24(-0.70%)
Jan 03, 2024 35.11 35.11 33.62 33.94 145,686 -1.29(-3.65%)
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.