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

Cons Water Inc (NQ: CWCO )

29.06 -0.32 (-1.09%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 23, 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, 2016 9.573 9.807 9.573 9.715 73,638 +0.14(+1.48%)
Sep 29, 2016 9.706 9.706 9.573 9.573 59,848 -0.11(-1.17%)
Sep 28, 2016 9.785 9.785 9.586 9.686 87,682 -0.12(-1.19%)
Sep 27, 2016 9.893 9.910 9.784 9.802 39,991 -0.07(-0.67%)
Sep 26, 2016 10.02 10.02 9.860 9.868 37,778 -0.14(-1.41%)
Sep 23, 2016 10.05 10.13 9.993 10.01 33,091 -0.09(-0.90%)
Sep 22, 2016 10.03 10.18 9.976 10.10 36,556 +0.15(+1.50%)
Sep 21, 2016 9.902 10.02 9.818 9.951 39,866 +0.05(+0.50%)
Sep 20, 2016 9.935 9.985 9.860 9.902 32,354 -0.02(-0.17%)
Sep 19, 2016 9.852 9.951 9.852 9.918 35,308 +0.08(+0.84%)
Sep 16, 2016 9.918 9.918 9.760 9.835 95,603 -0.05(-0.50%)
Sep 15, 2016 9.943 10.01 9.818 9.885 30,471 -0.02(-0.17%)
Sep 14, 2016 9.636 10.02 9.619 9.902 111,019 +0.27(+2.76%)
Sep 13, 2016 10.01 10.24 9.561 9.636 121,915 -0.45(-4.45%)
Sep 12, 2016 9.968 10.18 9.935 10.08 50,113 +0.12(+1.17%)
Sep 09, 2016 10.41 10.44 9.968 9.968 67,975 -0.52(-4.99%)
Sep 08, 2016 10.53 10.61 10.47 10.49 35,930 -0.10(-0.94%)
Sep 07, 2016 10.58 10.66 10.56 10.59 34,682 -0.03(-0.31%)
Sep 06, 2016 10.53 10.76 10.53 10.62 50,849 +0.19(+1.83%)
Sep 02, 2016 10.18 10.43 10.43 10.43 32,383 +0.21(+2.03%)
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.