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

Cons Water Inc (NQ: CWCO )

29.13 -0.25 (-0.85%)
Streaming Delayed Price Updated: 9:36 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 (%)
Dec 31, 2015 10.36 10.05 10.05 10.05 166,805 -0.32(-3.09%)
Dec 30, 2015 10.50 10.62 10.32 10.37 75,419 -0.21(-1.94%)
Dec 29, 2015 10.79 10.87 10.47 10.57 105,210 -0.14(-1.26%)
Dec 28, 2015 10.22 10.76 10.20 10.71 146,454 +0.42(+4.04%)
Dec 24, 2015 10.15 10.29 10.29 10.29 53,307 +0.09(+0.88%)
Dec 23, 2015 10.16 10.25 10.05 10.20 106,440 +0.08(+0.81%)
Dec 22, 2015 10.11 10.18 9.923 10.12 157,835 +0.02(+0.24%)
Dec 21, 2015 9.735 10.12 9.621 10.09 145,052 +0.36(+3.69%)
Dec 18, 2015 9.384 9.833 9.384 9.735 633,756 +0.31(+3.29%)
Dec 17, 2015 9.360 9.629 9.303 9.425 152,970 +0.02(+0.17%)
Dec 16, 2015 9.319 9.564 9.254 9.409 178,514 +0.18(+1.95%)
Dec 15, 2015 8.527 9.303 8.462 9.229 188,660 +0.77(+9.06%)
Dec 14, 2015 8.723 8.723 8.364 8.462 204,878 -0.33(-3.71%)
Dec 11, 2015 8.650 8.838 8.487 8.789 222,004 +0.08(+0.94%)
Dec 10, 2015 8.960 9.021 8.674 8.707 93,804 -0.25(-2.82%)
Dec 09, 2015 8.935 9.164 8.903 8.960 79,113 -0.03(-0.36%)
Dec 08, 2015 9.074 9.123 8.887 8.993 153,537 -0.13(-1.43%)
Dec 07, 2015 9.384 9.499 9.099 9.123 110,202 -0.30(-3.20%)
Dec 04, 2015 9.384 9.523 9.344 9.425 58,543 +0.08(+0.87%)
Dec 03, 2015 9.392 9.556 9.311 9.344 82,089 +0.02(+0.17%)
Dec 02, 2015 9.548 9.564 9.303 9.327 74,785 -0.18(-1.89%)
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.