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 (%)
Aug 31, 2015 8.755 8.853 8.350 8.618 144,999 -0.25(-2.83%)
Aug 28, 2015 8.366 8.893 8.366 8.869 153,710 +0.45(+5.29%)
Aug 27, 2015 8.277 8.561 8.155 8.423 112,070 +0.15(+1.86%)
Aug 26, 2015 8.123 8.606 8.066 8.269 89,831 +0.19(+2.31%)
Aug 25, 2015 8.423 8.666 8.066 8.083 136,420 -0.15(-1.87%)
Aug 24, 2015 8.123 8.593 7.904 8.237 181,442 -0.40(-4.60%)
Aug 21, 2015 8.828 8.901 8.520 8.634 219,319 -0.30(-3.36%)
Aug 20, 2015 9.355 9.453 8.934 8.934 110,696 -0.48(-5.08%)
Aug 19, 2015 9.444 9.599 9.343 9.412 68,374 -0.11(-1.11%)
Aug 18, 2015 9.817 9.866 9.469 9.517 64,958 -0.29(-2.98%)
Aug 17, 2015 9.631 9.988 9.631 9.809 101,166 +0.11(+1.09%)
Aug 14, 2015 9.363 9.761 9.363 9.704 78,840 +0.28(+2.92%)
Aug 13, 2015 9.680 9.801 9.396 9.428 122,999 -0.25(-2.60%)
Aug 12, 2015 9.558 9.858 9.558 9.680 78,875 +0.06(+0.67%)
Aug 11, 2015 9.623 10.04 9.534 9.615 153,527 -0.20(-2.06%)
Aug 10, 2015 9.809 10.04 9.753 9.817 69,803 +0.08(+0.83%)
Aug 07, 2015 9.550 9.866 9.501 9.736 95,155 +0.10(+1.01%)
Aug 06, 2015 9.550 9.685 9.323 9.639 154,158 +0.06(+0.68%)
Aug 05, 2015 9.599 9.744 9.509 9.574 153,175 -0.03(-0.34%)
Aug 04, 2015 9.631 9.744 9.558 9.607 149,445 -0.06(-0.67%)
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.