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 (%)
Sep 30, 2015 9.344 9.490 9.319 9.466 59,989 +0.20(+2.11%)
Sep 29, 2015 9.327 9.384 9.205 9.270 72,562 -0.02(-0.22%)
Sep 28, 2015 9.177 9.388 9.177 9.290 63,306 +0.11(+1.15%)
Sep 25, 2015 9.550 9.655 9.169 9.185 101,496 -0.25(-2.66%)
Sep 24, 2015 9.299 9.623 9.290 9.436 49,681 +0.14(+1.48%)
Sep 23, 2015 9.363 9.526 9.266 9.299 75,638 +0.01(+0.09%)
Sep 22, 2015 9.461 9.696 9.063 9.290 76,869 -0.22(-2.30%)
Sep 21, 2015 10.06 10.06 9.412 9.509 108,160 -0.46(-4.63%)
Sep 18, 2015 9.647 10.37 9.647 9.971 650,854 +0.22(+2.24%)
Sep 17, 2015 9.882 9.882 9.542 9.753 178,438 -0.11(-1.07%)
Sep 16, 2015 9.623 9.955 9.461 9.858 130,146 +0.30(+3.14%)
Sep 15, 2015 9.363 9.671 9.250 9.558 112,122 +0.14(+1.46%)
Sep 14, 2015 8.553 9.639 8.415 9.420 220,917 +0.96(+11.41%)
Sep 11, 2015 8.431 8.475 8.204 8.455 56,575 +0.07(+0.87%)
Sep 10, 2015 8.447 8.565 8.277 8.382 129,424 -0.13(-1.52%)
Sep 09, 2015 8.699 8.804 8.504 8.512 56,407 -0.11(-1.22%)
Sep 08, 2015 8.618 8.691 8.431 8.618 80,426 +0.16(+1.92%)
Sep 04, 2015 8.188 8.455 8.455 8.455 86,223 +0.14(+1.66%)
Sep 03, 2015 8.366 8.504 8.285 8.318 46,616 -0.07(-0.87%)
Sep 02, 2015 8.358 8.472 8.277 8.391 66,250 +0.06(+0.68%)
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.