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 (%)
Mar 31, 2017 9.618 10.08 9.599 9.872 163,625 +0.17(+1.75%)
Mar 30, 2017 9.491 9.703 9.449 9.703 85,108 +0.23(+2.46%)
Mar 29, 2017 9.554 9.554 9.470 9.470 48,262 -0.17(-1.75%)
Mar 28, 2017 9.386 9.680 9.386 9.638 105,994 +0.17(+1.78%)
Mar 27, 2017 9.259 9.470 9.217 9.470 92,711 +0.21(+2.27%)
Mar 24, 2017 9.175 9.386 9.154 9.259 128,762 +0.08(+0.92%)
Mar 23, 2017 8.881 9.175 8.881 9.175 100,274 +0.25(+2.83%)
Mar 22, 2017 8.881 9.007 8.881 8.923 62,132 +0.00(+0.00%)
Mar 21, 2017 8.838 8.986 8.838 8.923 104,980 +0.04(+0.47%)
Mar 20, 2017 8.923 8.923 8.838 8.881 46,003 -0.04(-0.47%)
Mar 17, 2017 8.712 8.923 8.544 8.923 135,498 +0.04(+0.47%)
Mar 16, 2017 8.838 9.091 8.838 8.881 61,180 -0.08(-0.94%)
Mar 15, 2017 8.754 8.990 8.733 8.965 54,388 +0.21(+2.40%)
Mar 14, 2017 8.670 8.871 8.502 8.754 59,930 +0.08(+0.97%)
Mar 13, 2017 8.712 8.792 8.628 8.670 87,382 -0.04(-0.48%)
Mar 10, 2017 8.754 8.775 8.712 8.712 51,291 +0.00(+0.00%)
Mar 09, 2017 8.712 8.754 8.691 8.712 56,292 +0.00(+0.00%)
Mar 08, 2017 8.754 8.775 8.691 8.712 67,091 +0.00(+0.00%)
Mar 07, 2017 8.712 8.834 8.712 8.712 56,741 -0.04(-0.48%)
Mar 06, 2017 8.965 8.965 8.712 8.754 42,589 -0.29(-3.26%)
Mar 03, 2017 9.133 9.133 8.923 9.049 96,958 +0.00(+0.00%)
Mar 02, 2017 8.712 9.091 8.712 9.049 86,876 +0.34(+3.86%)
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.