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

Cons Water Inc (NQ: CWCO )

25.22 +0.39 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2022 9.405 9.463 9.138 9.156 32,708 -0.22(-2.35%)
Feb 28, 2022 9.041 9.424 9.002 9.376 58,548 +0.25(+2.73%)
Feb 25, 2022 9.051 9.137 8.955 9.127 67,500 +0.12(+1.38%)
Feb 24, 2022 8.831 9.041 8.629 9.003 85,233 +0.17(+1.95%)
Feb 23, 2022 9.214 9.218 8.802 8.831 66,546 -0.40(-4.36%)
Feb 22, 2022 9.271 9.289 9.156 9.233 72,540 -0.04(-0.41%)
Feb 18, 2022 9.271 0 -0.14(-1.53%)
Feb 17, 2022 9.376 9.549 9.329 9.415 32,521 -0.02(-0.20%)
Feb 16, 2022 9.444 9.472 9.357 9.434 28,932 -0.02(-0.20%)
Feb 15, 2022 9.396 9.530 9.386 9.453 61,014 +0.12(+1.33%)
Feb 14, 2022 9.396 9.396 9.281 9.329 48,276 -0.06(-0.61%)
Feb 11, 2022 9.396 9.474 9.347 9.386 39,528 -0.02(-0.20%)
Feb 10, 2022 9.501 9.625 9.386 9.405 85,544 -0.17(-1.80%)
Feb 09, 2022 9.558 9.635 9.482 9.578 30,783 +0.09(+0.91%)
Feb 08, 2022 9.482 9.616 9.482 9.491 37,771 +0.03(+0.30%)
Feb 07, 2022 9.482 9.587 9.434 9.463 29,169 -0.02(-0.20%)
Feb 04, 2022 9.511 9.562 9.329 9.482 46,949 +0.00(+0.00%)
Feb 03, 2022 9.731 9.482 9.482 32,786 -0.24(-2.46%)
Feb 02, 2022 9.836 9.851 9.683 9.721 49,891 -0.14(-1.46%)
Feb 01, 2022 9.740 9.865 9.606 9.865 75,211 +0.13(+1.38%)
Jan 31, 2022 9.367 9.740 9.731 81,572 +0.34(+3.57%)
Jan 28, 2022 9.376 9.415 9.252 9.396 73,420 +0.00(+0.00%)
Jan 27, 2022 9.530 9.597 9.367 9.396 53,463 -0.13(-1.41%)
Jan 26, 2022 9.520 9.795 9.511 9.530 85,621 +0.04(+0.40%)
Jan 25, 2022 9.444 9.558 9.367 9.491 59,302 -0.03(-0.30%)
Jan 24, 2022 9.578 9.578 9.348 9.520 84,577 +0.00(+0.00%)
Jan 21, 2022 9.376 9.635 9.376 9.520 87,864 +0.09(+0.91%)
Jan 20, 2022 9.434 9.654 9.405 9.434 97,926 -0.02(-0.20%)
Jan 19, 2022 9.635 9.663 9.434 9.453 108,742 -0.21(-2.18%)
Jan 18, 2022 9.654 9.740 9.558 9.664 68,651 +0.01(+0.10%)
Jan 14, 2022 9.654 0 -0.08(-0.79%)
Jan 13, 2022 9.702 9.807 9.683 9.731 44,060 +0.04(+0.40%)
Jan 12, 2022 9.894 9.894 9.693 9.693 51,242 -0.14(-1.46%)
Jan 11, 2022 9.827 9.874 9.784 9.836 48,761 -0.04(-0.39%)
Jan 10, 2022 9.989 9.999 9.827 9.874 40,923 -0.13(-1.34%)
Jan 07, 2022 9.894 10.11 9.894 10.01 52,179 +0.15(+1.55%)
Jan 06, 2022 10.16 10.24 9.760 9.855 137,840 -0.35(-3.47%)
Jan 05, 2022 10.14 10.44 9.978 10.21 79,339 -0.11(-1.11%)
Jan 04, 2022 10.25 10.43 10.18 10.32 102,772 +0.04(+0.37%)
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.