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

Cons Water Inc (NQ: CWCO )

27.84 -0.36 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2016 9.155 9.447 9.138 9.364 78,420 +0.25(+2.75%)
Oct 28, 2016 9.197 9.238 8.967 9.113 80,734 -0.04(-0.46%)
Oct 27, 2016 9.155 9.238 9.071 9.155 57,659 +0.08(+0.92%)
Oct 26, 2016 8.987 9.155 8.987 9.071 51,389 +0.08(+0.93%)
Oct 25, 2016 9.113 9.113 8.954 8.987 49,839 -0.13(-1.38%)
Oct 24, 2016 8.946 9.280 8.946 9.113 80,841 +0.14(+1.58%)
Oct 21, 2016 8.904 9.137 8.904 8.971 83,916 -0.02(-0.19%)
Oct 20, 2016 8.921 9.054 8.879 8.987 72,061 +0.00(+0.00%)
Oct 19, 2016 9.138 9.138 8.946 8.987 125,930 -0.12(-1.29%)
Oct 18, 2016 9.180 9.238 9.054 9.105 63,825 -0.09(-1.00%)
Oct 17, 2016 9.247 9.280 9.113 9.197 74,174 +0.05(+0.55%)
Oct 14, 2016 9.105 9.188 9.079 9.146 47,753 +0.02(+0.18%)
Oct 13, 2016 9.163 9.364 9.113 9.130 52,820 -0.06(-0.64%)
Oct 12, 2016 9.054 9.263 9.054 9.188 118,909 +0.07(+0.73%)
Oct 11, 2016 9.263 9.302 9.038 9.121 86,671 -0.17(-1.80%)
Oct 10, 2016 9.272 9.585 9.230 9.288 65,486 -0.02(-0.18%)
Oct 07, 2016 9.322 9.497 9.280 9.305 38,929 -0.04(-0.45%)
Oct 06, 2016 9.280 9.389 9.222 9.347 43,412 +0.06(+0.63%)
Oct 05, 2016 9.431 9.472 9.280 9.288 76,642 -0.12(-1.24%)
Oct 04, 2016 9.514 9.514 9.406 9.406 52,018 -0.10(-1.06%)
Oct 03, 2016 9.589 9.673 9.506 9.506 72,957 -0.21(-2.15%)
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%)
Sep 01, 2016 10.48 10.50 10.15 10.23 68,117 -0.31(-2.92%)
Aug 31, 2016 10.62 10.76 10.47 10.53 77,673 -0.08(-0.78%)
Aug 30, 2016 10.69 10.82 10.49 10.62 47,993 -0.12(-1.08%)
Aug 29, 2016 10.46 10.74 10.42 10.73 69,590 +0.35(+3.36%)
Aug 26, 2016 10.28 10.70 10.24 10.38 90,922 +0.17(+1.63%)
Aug 25, 2016 10.18 10.31 10.18 10.22 31,332 +0.06(+0.57%)
Aug 24, 2016 10.60 10.60 10.12 10.16 58,731 -0.42(-4.00%)
Aug 23, 2016 10.28 10.74 10.28 10.58 81,837 +0.33(+3.24%)
Aug 22, 2016 10.07 10.31 10.02 10.25 76,953 +0.24(+2.41%)
Aug 19, 2016 10.02 10.09 9.985 10.01 77,307 -0.03(-0.33%)
Aug 18, 2016 10.01 10.11 9.976 10.04 81,540 +0.02(+0.17%)
Aug 17, 2016 10.05 10.10 10.00 10.03 85,721 -0.07(-0.74%)
Aug 16, 2016 10.56 10.56 10.03 10.10 135,360 -0.47(-4.40%)
Aug 15, 2016 10.76 10.77 10.53 10.57 81,235 -0.22(-2.08%)
Aug 12, 2016 11.07 11.09 10.73 10.79 62,240 -0.25(-2.26%)
Aug 11, 2016 11.11 11.23 11.01 11.04 36,633 -0.07(-0.67%)
Aug 10, 2016 11.22 11.28 11.11 11.11 62,931 -0.14(-1.26%)
Aug 09, 2016 11.47 11.47 11.26 11.26 23,388 -0.15(-1.31%)
Aug 08, 2016 11.36 11.57 11.33 11.41 31,014 +0.07(+0.66%)
Aug 05, 2016 11.30 11.41 11.24 11.33 48,897 +0.02(+0.22%)
Aug 04, 2016 11.38 11.39 11.28 11.31 29,640 -0.04(-0.37%)
Aug 03, 2016 11.36 11.41 11.24 11.35 73,578 +0.04(+0.37%)
Aug 02, 2016 11.17 11.40 11.17 11.31 55,973 +0.14(+1.26%)
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.