Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cons Water Inc (NQ: CWCO )

28.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2016 11.23 11.23 10.98 11.07 44,517 -0.17(-1.47%)
May 27, 2016 11.25 11.24 11.24 11.24 18,889 -0.01(-0.07%)
May 26, 2016 10.93 11.29 10.90 11.25 44,337 +0.36(+3.26%)
May 25, 2016 11.17 11.24 10.84 10.89 69,140 -0.29(-2.58%)
May 24, 2016 10.92 11.20 10.92 11.18 77,878 +0.31(+2.81%)
May 23, 2016 10.97 11.07 10.86 10.88 50,837 -0.12(-1.13%)
May 20, 2016 11.15 11.15 10.94 11.00 52,154 -0.12(-1.11%)
May 19, 2016 11.43 11.43 10.99 11.12 83,851 -0.28(-2.46%)
May 18, 2016 11.33 11.59 11.11 11.40 71,261 -0.02(-0.14%)
May 17, 2016 11.76 11.89 11.31 11.42 100,949 -0.43(-3.62%)
May 16, 2016 11.69 11.93 11.50 11.85 86,025 +0.10(+0.84%)
May 13, 2016 11.57 11.81 11.53 11.75 76,639 +0.12(+1.06%)
May 12, 2016 11.71 11.78 11.45 11.63 97,934 -0.10(-0.85%)
May 11, 2016 11.87 12.05 11.16 11.73 181,585 -0.35(-2.87%)
May 10, 2016 11.88 12.13 11.83 12.07 96,961 +0.14(+1.18%)
May 09, 2016 12.07 12.07 11.83 11.93 90,429 -0.07(-0.55%)
May 06, 2016 11.78 12.13 11.60 12.00 108,054 +0.28(+2.40%)
May 05, 2016 11.97 12.10 11.68 11.72 121,862 -0.19(-1.60%)
May 04, 2016 11.47 12.06 11.37 11.91 194,053 +0.40(+3.52%)
May 03, 2016 11.61 11.64 11.29 11.50 81,764 -0.13(-1.14%)
May 02, 2016 11.50 11.67 11.36 11.64 124,979 +0.17(+1.44%)
Apr 29, 2016 11.32 11.47 11.22 11.47 106,211 +0.20(+1.76%)
Apr 28, 2016 11.08 11.38 10.78 11.27 102,519 +0.02(+0.22%)
Apr 27, 2016 11.30 11.46 11.17 11.25 68,617 -0.05(-0.44%)
Apr 26, 2016 10.85 11.37 10.82 11.30 166,114 +0.44(+4.03%)
Apr 25, 2016 10.90 10.90 10.74 10.86 60,566 +0.02(+0.23%)
Apr 22, 2016 10.65 10.88 10.65 10.84 116,134 +0.17(+1.55%)
Apr 21, 2016 10.84 10.84 10.59 10.67 83,716 -0.21(-1.90%)
Apr 20, 2016 10.88 11.13 10.75 10.88 149,309 -0.03(-0.30%)
Apr 19, 2016 10.74 10.92 10.67 10.91 83,809 +0.19(+1.77%)
Apr 18, 2016 10.47 10.74 10.38 10.72 86,969 +0.31(+2.93%)
Apr 15, 2016 10.41 10.53 10.37 10.41 58,471 +0.03(+0.32%)
Apr 14, 2016 10.31 10.50 10.29 10.38 62,883 +0.11(+1.04%)
Apr 13, 2016 10.23 10.30 10.05 10.27 52,014 +0.07(+0.73%)
Apr 12, 2016 10.06 10.22 9.935 10.20 76,304 +0.15(+1.48%)
Apr 11, 2016 10.08 10.16 10.01 10.05 29,150 +0.06(+0.58%)
Apr 08, 2016 10.04 10.08 9.927 9.993 35,051 +0.03(+0.33%)
Apr 07, 2016 9.852 9.993 9.852 9.960 51,263 +0.01(+0.08%)
Apr 06, 2016 9.828 9.951 9.770 9.951 87,419 +0.08(+0.84%)
Apr 05, 2016 9.993 9.993 9.828 9.869 68,666 -0.14(-1.40%)
Apr 04, 2016 10.10 10.15 9.943 10.01 111,855 -0.13(-1.30%)
Apr 01, 2016 10.03 10.27 9.917 10.14 68,714 +0.09(+0.90%)
Mar 31, 2016 9.943 10.12 9.836 10.05 78,703 +0.08(+0.83%)
Mar 30, 2016 9.993 10.06 9.861 9.968 70,541 +0.06(+0.63%)
Mar 29, 2016 9.479 9.922 9.414 9.906 151,032 +0.47(+4.96%)
Mar 28, 2016 9.463 9.626 9.397 9.438 82,574 +0.05(+0.52%)
Mar 24, 2016 9.258 9.389 9.389 9.389 114,290 +0.15(+1.60%)
Mar 23, 2016 9.364 9.397 9.241 9.241 51,872 -0.17(-1.83%)
Mar 22, 2016 9.422 9.483 9.291 9.414 54,219 +0.00(+0.00%)
Mar 21, 2016 9.808 9.808 9.397 9.414 70,651 -0.32(-3.29%)
Mar 18, 2016 9.881 9.931 9.677 9.734 128,381 -0.11(-1.08%)
Mar 17, 2016 9.463 9.849 9.405 9.840 83,147 +0.40(+4.26%)
Mar 16, 2016 9.315 9.438 9.208 9.438 84,976 +0.22(+2.40%)
Mar 15, 2016 9.126 9.340 9.126 9.217 54,563 +0.01(+0.09%)
Mar 14, 2016 9.225 9.233 9.061 9.208 50,987 -0.02(-0.18%)
Mar 11, 2016 9.200 9.233 9.061 9.225 61,123 +0.10(+1.08%)
Mar 10, 2016 9.274 9.299 9.053 9.126 59,878 -0.11(-1.16%)
Mar 09, 2016 9.151 9.356 9.151 9.233 55,067 +0.09(+0.99%)
Mar 08, 2016 9.397 9.471 9.143 9.143 123,128 -0.29(-3.05%)
Mar 07, 2016 9.315 9.438 9.306 9.430 112,166 +0.03(+0.35%)
Mar 04, 2016 9.241 9.430 9.193 9.397 68,619 +0.12(+1.33%)
Mar 03, 2016 9.241 9.307 9.192 9.274 93,819 +0.00(+0.00%)
Mar 02, 2016 9.020 9.274 8.921 9.274 94,056 +0.28(+3.10%)
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.