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 (%)
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%)
Oct 01, 2015 9.417 9.515 9.156 9.237 51,100 -0.23(-2.41%)
Sep 30, 2015 9.344 9.490 9.319 9.466 59,989 +0.20(+2.11%)
Sep 29, 2015 9.327 9.384 9.205 9.270 72,562 -0.02(-0.22%)
Sep 28, 2015 9.177 9.388 9.177 9.290 63,306 +0.11(+1.15%)
Sep 25, 2015 9.550 9.655 9.169 9.185 101,496 -0.25(-2.66%)
Sep 24, 2015 9.299 9.623 9.290 9.436 49,681 +0.14(+1.48%)
Sep 23, 2015 9.363 9.526 9.266 9.299 75,638 +0.01(+0.09%)
Sep 22, 2015 9.461 9.696 9.063 9.290 76,869 -0.22(-2.30%)
Sep 21, 2015 10.06 10.06 9.412 9.509 108,160 -0.46(-4.63%)
Sep 18, 2015 9.647 10.37 9.647 9.971 650,854 +0.22(+2.24%)
Sep 17, 2015 9.882 9.882 9.542 9.753 178,438 -0.11(-1.07%)
Sep 16, 2015 9.623 9.955 9.461 9.858 130,146 +0.30(+3.14%)
Sep 15, 2015 9.363 9.671 9.250 9.558 112,122 +0.14(+1.46%)
Sep 14, 2015 8.553 9.639 8.415 9.420 220,917 +0.96(+11.41%)
Sep 11, 2015 8.431 8.475 8.204 8.455 56,575 +0.07(+0.87%)
Sep 10, 2015 8.447 8.565 8.277 8.382 129,424 -0.13(-1.52%)
Sep 09, 2015 8.699 8.804 8.504 8.512 56,407 -0.11(-1.22%)
Sep 08, 2015 8.618 8.691 8.431 8.618 80,426 +0.16(+1.92%)
Sep 04, 2015 8.188 8.455 8.455 8.455 86,223 +0.14(+1.66%)
Sep 03, 2015 8.366 8.504 8.285 8.318 46,616 -0.07(-0.87%)
Sep 02, 2015 8.358 8.472 8.277 8.391 66,250 +0.06(+0.68%)
Sep 01, 2015 8.399 8.520 8.310 8.334 96,153 -0.28(-3.29%)
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%)
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.