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

Cons Water Inc (NQ: CWCO )

27.87 -0.62 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2016 9.155 9.447 9.138 9.364 78,420 +0.25(+2.75%)
Oct 28, 2016 9.197 9.238 8.967 9.113 80,734 -0.04(-0.46%)
Oct 27, 2016 9.155 9.238 9.071 9.155 57,659 +0.08(+0.92%)
Oct 26, 2016 8.987 9.155 8.987 9.071 51,389 +0.08(+0.93%)
Oct 25, 2016 9.113 9.113 8.954 8.987 49,839 -0.13(-1.38%)
Oct 24, 2016 8.946 9.280 8.946 9.113 80,841 +0.14(+1.58%)
Oct 21, 2016 8.904 9.137 8.904 8.971 83,916 -0.02(-0.19%)
Oct 20, 2016 8.921 9.054 8.879 8.987 72,061 +0.00(+0.00%)
Oct 19, 2016 9.138 9.138 8.946 8.987 125,930 -0.12(-1.29%)
Oct 18, 2016 9.180 9.238 9.054 9.105 63,825 -0.09(-1.00%)
Oct 17, 2016 9.247 9.280 9.113 9.197 74,174 +0.05(+0.55%)
Oct 14, 2016 9.105 9.188 9.079 9.146 47,753 +0.02(+0.18%)
Oct 13, 2016 9.163 9.364 9.113 9.130 52,820 -0.06(-0.64%)
Oct 12, 2016 9.054 9.263 9.054 9.188 118,909 +0.07(+0.73%)
Oct 11, 2016 9.263 9.302 9.038 9.121 86,671 -0.17(-1.80%)
Oct 10, 2016 9.272 9.585 9.230 9.288 65,486 -0.02(-0.18%)
Oct 07, 2016 9.322 9.497 9.280 9.305 38,929 -0.04(-0.45%)
Oct 06, 2016 9.280 9.389 9.222 9.347 43,412 +0.06(+0.63%)
Oct 05, 2016 9.431 9.472 9.280 9.288 76,642 -0.12(-1.24%)
Oct 04, 2016 9.514 9.514 9.406 9.406 52,018 -0.10(-1.06%)
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.