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 (%)
Feb 29, 2016 8.897 9.102 8.897 8.921 113,688 +0.05(+0.56%)
Feb 26, 2016 8.897 8.979 8.741 8.872 65,280 -0.06(-0.64%)
Feb 25, 2016 9.069 9.075 8.835 8.929 83,083 -0.03(-0.37%)
Feb 24, 2016 8.667 8.987 8.667 8.962 87,980 +0.24(+2.73%)
Feb 23, 2016 8.724 8.905 8.691 8.724 91,263 -0.02(-0.28%)
Feb 22, 2016 8.839 9.044 8.732 8.749 92,682 -0.11(-1.30%)
Feb 19, 2016 8.905 8.995 8.798 8.864 54,778 -0.06(-0.64%)
Feb 18, 2016 9.011 9.069 8.790 8.921 68,019 -0.04(-0.46%)
Feb 17, 2016 9.233 9.233 8.909 8.962 153,269 -0.29(-3.11%)
Feb 16, 2016 9.135 9.315 9.003 9.249 68,249 +0.19(+2.08%)
Feb 12, 2016 9.028 9.061 9.061 9.061 43,498 +0.10(+1.10%)
Feb 11, 2016 9.028 9.085 8.790 8.962 77,867 -0.18(-1.97%)
Feb 10, 2016 9.258 9.348 9.118 9.143 25,890 -0.09(-0.98%)
Feb 09, 2016 9.176 9.405 9.036 9.233 51,821 -0.02(-0.27%)
Feb 08, 2016 8.979 9.291 8.962 9.258 44,461 +0.23(+2.55%)
Feb 05, 2016 9.028 9.235 8.921 9.028 69,524 -0.06(-0.63%)
Feb 04, 2016 9.044 9.248 9.028 9.085 48,148 -0.04(-0.45%)
Feb 03, 2016 9.282 9.351 9.077 9.126 99,222 -0.11(-1.24%)
Feb 02, 2016 9.143 9.373 9.085 9.241 78,759 +0.02(+0.27%)
Feb 01, 2016 9.389 9.537 9.110 9.217 83,701 -0.33(-3.44%)
Jan 29, 2016 9.258 9.561 9.249 9.545 167,612 +0.35(+3.84%)
Jan 28, 2016 9.053 9.266 9.053 9.192 44,222 +0.25(+2.75%)
Jan 27, 2016 8.946 9.120 8.854 8.946 39,793 -0.01(-0.09%)
Jan 26, 2016 8.888 9.020 8.819 8.954 47,989 +0.14(+1.58%)
Jan 25, 2016 8.987 9.061 8.782 8.815 48,403 -0.30(-3.33%)
Jan 22, 2016 9.061 9.143 8.979 9.118 69,012 +0.12(+1.37%)
Jan 21, 2016 8.929 9.094 8.790 8.995 62,213 +0.10(+1.11%)
Jan 20, 2016 8.749 9.036 8.453 8.897 140,147 -0.03(-0.37%)
Jan 19, 2016 9.011 9.011 8.757 8.929 90,874 +0.01(+0.09%)
Jan 15, 2016 8.946 8.921 8.921 8.921 115,143 -0.25(-2.69%)
Jan 14, 2016 8.962 9.315 8.954 9.167 62,294 +0.16(+1.73%)
Jan 13, 2016 9.044 9.225 8.913 9.011 112,178 -0.04(-0.45%)
Jan 12, 2016 9.192 9.282 8.897 9.053 127,628 -0.16(-1.69%)
Jan 11, 2016 9.299 9.393 9.085 9.208 84,401 -0.13(-1.41%)
Jan 08, 2016 9.578 9.602 9.307 9.340 81,819 -0.10(-1.04%)
Jan 07, 2016 9.627 9.701 9.356 9.438 143,566 -0.34(-3.44%)
Jan 06, 2016 9.742 9.996 9.684 9.775 51,896 -0.02(-0.17%)
Jan 05, 2016 9.840 9.898 9.652 9.791 53,287 -0.05(-0.50%)
Jan 04, 2016 9.824 9.972 9.643 9.840 160,146 -0.21(-2.04%)
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.