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

Cons Water Inc (NQ: CWCO )

29.00 +0.63 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2014 8.161 8.287 8.153 8.200 75,879 -0.06(-0.76%)
Jul 30, 2014 8.287 8.334 8.176 8.263 83,219 +0.02(+0.19%)
Jul 29, 2014 8.326 8.413 8.200 8.247 118,618 -0.08(-0.95%)
Jul 28, 2014 8.366 8.516 8.192 8.326 133,486 -0.03(-0.38%)
Jul 25, 2014 8.279 8.453 8.255 8.358 124,859 +0.06(+0.67%)
Jul 24, 2014 8.279 8.445 8.240 8.303 174,627 +0.01(+0.10%)
Jul 23, 2014 8.532 8.618 8.232 8.295 187,487 -0.21(-2.41%)
Jul 22, 2014 8.468 8.902 8.421 8.500 291,200 +0.01(+0.09%)
Jul 21, 2014 8.413 8.524 8.309 8.492 108,772 +0.09(+1.13%)
Jul 18, 2014 8.287 8.405 8.255 8.397 118,750 +0.14(+1.72%)
Jul 17, 2014 8.224 8.476 8.224 8.255 154,058 -0.06(-0.66%)
Jul 16, 2014 8.287 8.440 8.263 8.311 262,172 +0.04(+0.48%)
Jul 15, 2014 8.350 8.547 8.247 8.271 190,121 -0.13(-1.50%)
Jul 14, 2014 8.492 8.614 8.366 8.397 133,002 -0.07(-0.84%)
Jul 11, 2014 8.524 8.678 8.303 8.468 240,661 +0.02(+0.28%)
Jul 10, 2014 8.460 8.622 8.413 8.445 145,775 -0.16(-1.83%)
Jul 09, 2014 8.358 8.658 8.358 8.603 160,501 +0.24(+2.83%)
Jul 08, 2014 8.966 9.084 8.303 8.366 368,431 -0.58(-6.53%)
Jul 07, 2014 9.321 9.344 8.942 8.950 107,121 -0.40(-4.30%)
Jul 03, 2014 9.431 9.352 9.352 9.352 90,975 -0.03(-0.34%)
Jul 02, 2014 9.573 9.668 9.352 9.384 189,687 -0.23(-2.38%)
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.