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

Cons Water Inc (NQ: CWCO )

29.04 -0.34 (-1.17%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 23, 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%)
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.