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, 2015 7.988 8.278 7.988 8.278 80,827 +0.29(+3.63%)
Mar 30, 2015 7.988 8.044 7.939 7.988 67,654 +0.10(+1.28%)
Mar 27, 2015 7.879 7.940 7.839 7.887 52,597 +0.01(+0.10%)
Mar 26, 2015 7.839 7.935 7.839 7.879 52,149 +0.06(+0.72%)
Mar 25, 2015 7.911 7.943 7.823 7.823 46,238 -0.05(-0.61%)
Mar 24, 2015 7.911 7.951 7.846 7.871 68,754 -0.02(-0.20%)
Mar 23, 2015 7.671 7.959 7.671 7.887 87,259 +0.04(+0.51%)
Mar 20, 2015 8.127 8.127 7.799 7.847 238,394 -0.16(-2.00%)
Mar 19, 2015 8.039 8.135 7.935 8.007 46,136 -0.03(-0.40%)
Mar 18, 2015 7.983 8.111 7.791 8.039 131,713 +0.00(+0.00%)
Mar 17, 2015 7.999 8.071 7.679 8.039 165,050 +0.01(+0.10%)
Mar 16, 2015 8.559 8.855 7.879 8.031 276,505 -0.85(-9.55%)
Mar 13, 2015 8.831 8.935 8.805 8.879 26,169 -0.02(-0.27%)
Mar 12, 2015 8.839 9.019 8.839 8.903 50,791 +0.16(+1.83%)
Mar 11, 2015 9.127 9.191 8.711 8.743 27,905 -0.45(-4.87%)
Mar 10, 2015 9.079 9.191 8.943 9.191 64,971 +0.02(+0.17%)
Mar 09, 2015 8.879 9.183 8.767 9.175 75,208 +0.28(+3.15%)
Mar 06, 2015 8.527 8.911 8.501 8.895 43,380 +0.28(+3.25%)
Mar 05, 2015 8.575 8.687 8.575 8.615 26,239 +0.02(+0.28%)
Mar 04, 2015 8.599 8.623 8.487 8.591 24,997 -0.06(-0.65%)
Mar 03, 2015 8.719 8.759 8.599 8.647 23,608 +0.00(+0.00%)
Mar 02, 2015 8.911 8.911 8.631 8.647 32,244 -0.30(-3.31%)
Feb 27, 2015 8.519 9.095 8.519 8.943 103,816 +0.47(+5.57%)
Feb 26, 2015 8.439 8.567 8.407 8.471 42,151 +0.04(+0.47%)
Feb 25, 2015 8.399 8.439 8.399 8.431 29,525 +0.02(+0.19%)
Feb 24, 2015 8.527 8.527 8.391 8.415 47,027 -0.03(-0.38%)
Feb 23, 2015 8.479 8.495 8.407 8.447 25,585 -0.03(-0.38%)
Feb 20, 2015 8.479 8.527 8.399 8.479 27,787 +0.00(+0.00%)
Feb 19, 2015 8.399 8.527 8.399 8.479 44,956 +0.00(+0.00%)
Feb 18, 2015 8.327 8.479 8.327 8.479 60,145 +0.10(+1.24%)
Feb 17, 2015 8.511 8.551 8.367 8.375 45,651 -0.12(-1.41%)
Feb 13, 2015 8.495 8.495 8.495 8.495 45,381 -0.02(-0.19%)
Feb 12, 2015 8.671 8.679 8.495 8.511 49,859 -0.14(-1.66%)
Feb 11, 2015 8.647 8.663 8.591 8.655 15,987 +0.01(+0.09%)
Feb 10, 2015 8.703 8.775 8.639 8.647 35,279 -0.10(-1.10%)
Feb 09, 2015 8.727 8.791 8.727 8.743 13,993 -0.02(-0.18%)
Feb 06, 2015 8.927 8.935 8.759 8.759 21,171 -0.17(-1.88%)
Feb 05, 2015 8.879 8.975 8.783 8.927 18,082 +0.13(+1.45%)
Feb 04, 2015 8.943 8.959 8.775 8.799 29,611 -0.16(-1.79%)
Feb 03, 2015 8.775 8.959 8.663 8.959 56,783 +0.30(+3.51%)
Feb 02, 2015 8.663 8.727 8.503 8.655 59,535 -0.02(-0.28%)
Jan 30, 2015 8.639 8.679 8.463 8.679 66,778 +0.02(+0.28%)
Jan 29, 2015 8.775 8.887 8.447 8.655 62,469 -0.10(-1.10%)
Jan 28, 2015 8.951 9.059 8.743 8.751 55,327 -0.32(-3.53%)
Jan 27, 2015 8.871 9.111 8.783 9.071 54,306 +0.10(+1.16%)
Jan 26, 2015 8.599 8.967 8.543 8.967 82,957 +0.34(+3.89%)
Jan 23, 2015 8.575 8.799 8.431 8.631 82,616 -0.11(-1.28%)
Jan 22, 2015 8.647 8.839 8.647 8.743 43,990 +0.08(+0.92%)
Jan 21, 2015 8.511 8.739 8.511 8.663 24,883 +0.15(+1.79%)
Jan 20, 2015 8.503 8.543 8.367 8.511 26,429 +0.08(+0.95%)
Jan 16, 2015 8.471 8.575 8.391 8.431 37,653 +0.03(+0.38%)
Jan 15, 2015 8.631 8.631 8.319 8.399 29,755 -0.19(-2.23%)
Jan 14, 2015 8.391 8.631 8.263 8.591 48,712 +0.18(+2.19%)
Jan 13, 2015 8.543 8.599 8.271 8.407 63,563 -0.01(-0.10%)
Jan 12, 2015 8.671 8.671 8.407 8.415 54,783 -0.29(-3.31%)
Jan 09, 2015 8.975 8.975 8.663 8.703 52,518 -0.21(-2.33%)
Jan 08, 2015 8.999 8.999 8.863 8.911 58,760 -0.01(-0.09%)
Jan 07, 2015 8.863 8.971 8.791 8.919 54,504 +0.14(+1.55%)
Jan 06, 2015 8.663 8.799 8.647 8.783 72,118 +0.11(+1.29%)
Jan 05, 2015 8.639 8.791 8.559 8.671 81,518 -0.05(-0.55%)
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.