Skip to main content

Cons Water Inc (NQ: CWCO )

25.06 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 25.12 25.25 24.92 25.06 217,540 +0.06(+0.24%)
Jun 20, 2024 24.69 25.25 24.54 25.00 103,315 +0.17(+0.68%)
Jun 18, 2024 24.94 24.94 24.23 24.83 91,566 -0.26(-1.04%)
Jun 17, 2024 25.00 25.29 24.84 25.09 94,479 +0.09(+0.36%)
Jun 14, 2024 25.06 25.28 24.75 25.00 83,175 -0.19(-0.75%)
Jun 13, 2024 25.62 25.89 24.84 25.19 79,069 -0.25(-0.98%)
Jun 12, 2024 26.16 26.39 25.13 25.44 131,415 -0.37(-1.43%)
Jun 11, 2024 25.04 25.82 24.60 25.81 139,218 +0.51(+2.02%)
Jun 10, 2024 25.71 26.00 25.17 25.30 94,712 -0.74(-2.84%)
Jun 07, 2024 25.76 26.25 25.75 26.04 92,765 +0.09(+0.35%)
Jun 06, 2024 26.85 27.19 25.87 25.95 112,864 -1.10(-4.07%)
Jun 05, 2024 26.42 27.13 26.09 27.05 119,731 +0.84(+3.20%)
Jun 04, 2024 26.49 26.49 25.84 26.21 140,128 -0.41(-1.54%)
Jun 03, 2024 27.36 27.36 26.41 26.62 111,430 -0.48(-1.77%)
May 31, 2024 26.98 27.38 26.85 27.10 79,613 +0.16(+0.59%)
May 30, 2024 26.56 27.24 26.39 26.94 103,426 +0.62(+2.36%)
May 29, 2024 26.60 26.82 26.32 26.32 89,759 -0.32(-1.20%)
May 28, 2024 27.67 27.68 26.36 26.64 179,701 -1.23(-4.41%)
May 24, 2024 28.49 28.49 27.75 27.87 136,556 -0.62(-2.18%)
May 23, 2024 29.36 29.41 28.48 28.49 149,385 -0.89(-3.03%)
May 22, 2024 29.25 29.46 28.68 29.38 132,867 +0.08(+0.27%)
May 21, 2024 29.13 29.67 29.05 29.30 126,319 +0.30(+1.03%)
May 20, 2024 28.50 29.05 27.80 29.00 209,985 +0.63(+2.22%)
May 17, 2024 28.08 28.49 27.61 28.37 107,881 +0.42(+1.50%)
May 16, 2024 28.53 28.64 26.09 27.95 291,932 -0.92(-3.19%)
May 15, 2024 30.00 30.32 28.49 28.87 292,137 -0.92(-3.09%)
May 14, 2024 28.50 29.93 28.50 29.79 171,634 +1.44(+5.08%)
May 13, 2024 28.00 29.59 27.88 28.35 358,322 +0.51(+1.83%)
May 10, 2024 28.15 28.31 27.55 27.84 49,883 -0.36(-1.28%)
May 09, 2024 28.17 28.38 27.84 28.20 95,428 +0.00(+0.00%)
May 08, 2024 26.95 28.32 26.91 28.20 179,279 +1.16(+4.29%)
May 07, 2024 26.97 27.40 26.72 27.04 116,393 +0.23(+0.86%)
May 06, 2024 26.38 26.84 26.19 26.81 64,279 +0.55(+2.09%)
May 03, 2024 26.32 26.80 26.11 26.26 85,433 +0.24(+0.92%)
May 02, 2024 25.80 26.09 25.54 26.02 116,476 +0.26(+1.01%)
May 01, 2024 25.49 26.24 25.49 25.76 94,682 +0.31(+1.22%)
Apr 30, 2024 25.21 25.54 25.00 25.45 72,815 +0.08(+0.32%)
Apr 29, 2024 25.37 25.70 25.22 25.37 103,967 +0.15(+0.59%)
Apr 26, 2024 24.89 25.46 24.89 25.22 72,422 +0.39(+1.57%)
Apr 25, 2024 24.62 24.91 24.38 24.83 69,127 -0.12(-0.48%)
Apr 24, 2024 24.66 25.11 24.64 24.95 90,370 +0.14(+0.56%)
Apr 23, 2024 24.25 24.92 24.22 24.81 89,694 +0.56(+2.31%)
Apr 22, 2024 24.60 24.02 24.25 133,259 -0.20(-0.82%)
Apr 19, 2024 24.09 24.68 24.05 24.45 468,598 +0.34(+1.41%)
Apr 18, 2024 23.91 24.26 23.70 24.11 196,879 +0.23(+0.96%)
Apr 17, 2024 24.18 24.51 23.82 23.88 110,918 -0.23(-0.95%)
Apr 16, 2024 24.27 24.42 23.92 24.11 156,342 -0.27(-1.11%)
Apr 15, 2024 24.70 24.89 24.13 24.38 156,380 -0.28(-1.14%)
Apr 12, 2024 24.51 24.75 24.26 24.66 88,492 +0.03(+0.12%)
Apr 11, 2024 24.46 25.12 24.37 24.63 104,377 +0.28(+1.15%)
Apr 10, 2024 25.18 25.18 24.20 24.35 158,607 -1.29(-5.03%)
Apr 09, 2024 26.10 26.10 25.53 25.64 169,947 -0.47(-1.80%)
Apr 08, 2024 26.18 26.33 25.67 26.11 124,642 +0.02(+0.08%)
Apr 05, 2024 25.52 26.29 25.29 26.09 160,121 +0.54(+2.11%)
Apr 04, 2024 26.67 26.98 25.48 25.55 141,228 -0.97(-3.66%)
Apr 03, 2024 26.17 26.99 26.06 26.52 154,506 +0.31(+1.18%)
Apr 02, 2024 26.26 27.16 25.40 26.21 244,860 -0.43(-1.61%)
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.