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 (%)
May 31, 2022 13.31 13.78 13.19 13.66 129,729 +0.40(+2.98%)
May 27, 2022 13.03 13.33 12.88 13.26 80,162 +0.31(+2.38%)
May 26, 2022 13.23 13.25 12.94 12.95 54,875 -0.28(-2.12%)
May 25, 2022 13.43 13.43 13.12 13.23 98,456 -0.43(-3.18%)
May 24, 2022 13.29 13.67 12.95 13.67 158,179 +0.42(+3.21%)
May 23, 2022 12.96 13.50 12.55 13.24 189,846 +0.28(+2.16%)
May 20, 2022 12.50 13.30 12.50 12.96 265,755 +0.47(+3.79%)
May 19, 2022 11.56 12.55 11.41 12.49 220,536 +0.89(+7.65%)
May 18, 2022 11.34 11.95 11.15 11.60 287,644 +0.33(+2.91%)
May 17, 2022 10.90 11.42 10.89 11.27 61,683 +0.37(+3.36%)
May 16, 2022 10.86 11.30 10.86 10.91 45,008 -0.13(-1.14%)
May 13, 2022 10.42 11.10 10.42 11.03 54,257 +0.62(+5.93%)
May 12, 2022 10.30 10.53 10.26 10.41 31,889 +0.06(+0.56%)
May 11, 2022 10.12 10.47 10.12 10.36 21,115 +0.16(+1.61%)
May 10, 2022 10.21 10.43 10.06 10.19 58,798 -0.27(-2.58%)
May 09, 2022 10.19 10.54 10.19 10.46 50,356 +0.14(+1.31%)
May 06, 2022 10.50 10.56 10.22 10.33 31,967 -0.19(-1.84%)
May 05, 2022 10.42 10.61 10.42 10.52 40,575 -0.04(-0.37%)
May 04, 2022 10.23 10.74 10.23 10.56 49,355 +0.30(+2.92%)
May 03, 2022 10.24 10.24 10.24 10.26 15,777 +0.00(+0.00%)
May 02, 2022 10.52 10.62 10.24 10.26 47,736 -0.24(-2.30%)
Apr 29, 2022 10.51 10.58 10.42 10.50 36,957 +0.04(+0.37%)
Apr 28, 2022 10.41 10.56 10.34 10.46 27,702 +0.10(+0.93%)
Apr 27, 2022 10.26 10.55 10.26 10.37 53,356 +0.07(+0.66%)
Apr 26, 2022 10.34 10.49 10.28 10.30 20,400 -0.08(-0.74%)
Apr 25, 2022 10.63 10.69 10.26 10.38 63,958 -0.39(-3.59%)
Apr 22, 2022 10.77 10.88 10.70 10.76 34,264 -0.01(-0.09%)
Apr 21, 2022 10.79 10.94 10.76 10.77 53,880 -0.10(-0.89%)
Apr 20, 2022 10.79 11.00 10.75 10.87 38,455 +0.08(+0.72%)
Apr 19, 2022 10.83 10.93 10.69 10.79 40,387 +0.07(+0.63%)
Apr 18, 2022 10.85 10.99 10.69 10.72 17,963 -0.18(-1.68%)
Apr 14, 2022 10.83 11.00 10.82 10.91 29,283 +0.04(+0.36%)
Apr 13, 2022 11.03 11.08 10.77 10.87 64,428 -0.17(-1.57%)
Apr 12, 2022 11.01 11.17 11.01 11.04 35,427 +0.08(+0.70%)
Apr 11, 2022 11.08 11.19 10.96 10.96 38,808 -0.12(-1.05%)
Apr 08, 2022 11.15 11.24 11.03 11.08 54,825 -0.01(-0.09%)
Apr 07, 2022 11.08 11.11 10.96 11.09 35,903 +0.02(+0.17%)
Apr 06, 2022 10.97 11.29 10.97 11.07 40,889 +0.06(+0.53%)
Apr 05, 2022 11.09 11.37 10.98 11.01 77,567 -0.08(-0.70%)
Apr 04, 2022 11.34 11.34 10.95 11.09 88,708 -0.36(-3.12%)
Apr 01, 2022 10.73 11.45 9.911 11.45 194,964 +0.77(+7.23%)
Mar 31, 2022 10.53 10.79 10.53 10.68 171,172 +0.14(+1.33%)
Mar 30, 2022 10.32 10.63 10.21 10.54 92,219 +0.27(+2.61%)
Mar 29, 2022 9.961 10.30 9.961 10.27 82,856 +0.31(+3.08%)
Mar 28, 2022 9.961 10.01 9.837 9.961 83,886 +0.00(+0.00%)
Mar 25, 2022 9.836 9.961 9.817 9.961 50,040 +0.20(+2.06%)
Mar 24, 2022 9.913 9.913 9.582 9.760 80,256 -0.09(-0.88%)
Mar 23, 2022 9.769 9.865 9.578 9.846 86,800 +0.08(+0.78%)
Mar 22, 2022 9.683 9.817 9.539 9.769 146,086 +0.17(+1.80%)
Mar 21, 2022 9.501 9.654 9.333 9.597 198,952 +0.27(+2.87%)
Mar 18, 2022 9.913 9.939 9.329 9.329 830,709 -0.54(-5.44%)
Mar 17, 2022 9.865 10.08 9.855 9.865 79,052 +0.12(+1.28%)
Mar 16, 2022 9.817 10.23 9.578 9.740 128,950 -0.17(-1.74%)
Mar 15, 2022 9.769 10.10 9.769 9.913 41,385 +0.18(+1.87%)
Mar 14, 2022 10.46 10.46 9.578 9.731 119,075 -0.66(-6.36%)
Mar 11, 2022 10.33 10.46 10.15 10.39 54,695 +0.05(+0.46%)
Mar 10, 2022 10.64 10.65 10.09 10.34 105,827 -0.30(-2.79%)
Mar 09, 2022 10.53 10.90 10.35 10.64 125,624 +0.12(+1.18%)
Mar 08, 2022 10.54 10.71 10.39 10.52 137,870 +0.06(+0.55%)
Mar 07, 2022 9.482 10.49 9.482 10.46 263,904 +1.03(+10.98%)
Mar 04, 2022 9.415 9.491 9.262 9.424 56,329 -0.02(-0.20%)
Mar 03, 2022 9.357 9.444 9.292 9.444 27,161 +0.11(+1.13%)
Mar 02, 2022 9.214 9.386 9.133 9.338 27,027 +0.18(+1.99%)
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.