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 (%)
Jun 30, 2017 10.44 10.70 10.23 10.57 104,240 +0.21(+2.06%)
Jun 29, 2017 10.49 10.49 10.27 10.36 42,268 -0.15(-1.42%)
Jun 28, 2017 10.38 10.59 10.25 10.51 47,312 +0.21(+2.06%)
Jun 27, 2017 10.30 10.42 10.00 10.30 60,541 +0.00(+0.00%)
Jun 26, 2017 10.21 10.50 10.21 10.30 37,480 +0.00(+0.00%)
Jun 23, 2017 10.21 10.38 10.17 10.30 74,454 +0.08(+0.83%)
Jun 22, 2017 10.25 10.34 10.11 10.21 31,717 -0.04(-0.41%)
Jun 21, 2017 10.32 10.42 10.19 10.25 58,333 -0.04(-0.41%)
Jun 20, 2017 10.42 10.47 10.19 10.30 37,427 -0.08(-0.82%)
Jun 19, 2017 10.55 10.55 10.25 10.38 85,324 -0.13(-1.21%)
Jun 16, 2017 10.63 10.74 10.47 10.51 127,780 -0.17(-1.59%)
Jun 15, 2017 10.59 10.78 10.55 10.68 40,321 +0.04(+0.40%)
Jun 14, 2017 10.85 10.97 10.51 10.63 69,626 -0.21(-1.95%)
Jun 13, 2017 11.02 11.04 10.84 10.85 70,013 -0.17(-1.54%)
Jun 12, 2017 10.68 11.02 10.68 11.02 110,809 +0.34(+3.17%)
Jun 09, 2017 10.51 10.80 10.47 10.68 63,750 +0.17(+1.61%)
Jun 08, 2017 10.30 10.59 10.13 10.51 60,727 +0.13(+1.22%)
Jun 07, 2017 10.25 10.55 10.25 10.38 49,310 +0.04(+0.41%)
Jun 06, 2017 10.80 10.85 10.21 10.34 128,845 -0.59(-5.43%)
Jun 05, 2017 11.02 11.02 10.81 10.93 82,403 -0.04(-0.39%)
Jun 02, 2017 10.13 10.97 10.13 10.97 201,201 +0.76(+7.47%)
Jun 01, 2017 10.08 10.21 10.04 10.21 77,976 +0.17(+1.69%)
May 31, 2017 9.957 10.08 9.957 10.04 47,456 +0.04(+0.42%)
May 30, 2017 10.04 10.08 9.957 9.999 27,008 +0.04(+0.43%)
May 26, 2017 9.999 10.04 9.915 9.957 33,562 +0.00(+0.00%)
May 25, 2017 9.957 10.08 9.953 9.957 45,924 +0.04(+0.43%)
May 24, 2017 9.830 9.957 9.830 9.915 23,728 +0.04(+0.43%)
May 23, 2017 9.915 9.915 9.821 9.872 40,331 +0.00(+0.00%)
May 22, 2017 9.957 10.04 9.830 9.872 47,739 -0.13(-1.27%)
May 19, 2017 9.830 10.02 9.830 9.999 54,999 +0.13(+1.29%)
May 18, 2017 9.788 9.999 9.788 9.872 86,357 -0.04(-0.43%)
May 17, 2017 9.872 10.04 9.745 9.915 110,367 -0.04(-0.43%)
May 16, 2017 9.957 10.13 9.872 9.957 79,980 -0.04(-0.42%)
May 15, 2017 9.660 10.04 9.622 9.999 41,998 +0.25(+2.61%)
May 12, 2017 10.04 10.13 9.745 9.745 65,758 -0.38(-3.77%)
May 11, 2017 10.13 10.17 9.830 10.13 94,176 +0.38(+3.91%)
May 10, 2017 9.830 9.872 9.406 9.745 65,509 -0.13(-1.29%)
May 09, 2017 10.13 10.17 9.788 9.872 70,818 -0.21(-2.10%)
May 08, 2017 10.08 10.17 9.999 10.08 50,128 +0.04(+0.42%)
May 05, 2017 9.999 10.08 9.957 10.04 35,229 +0.00(+0.00%)
May 04, 2017 10.04 10.08 9.999 10.04 47,831 +0.00(+0.00%)
May 03, 2017 9.957 10.13 9.957 10.04 53,878 +0.04(+0.42%)
May 02, 2017 10.08 10.13 9.957 9.999 46,279 -0.04(-0.42%)
May 01, 2017 10.08 10.08 9.872 10.04 69,624 +0.04(+0.42%)
Apr 28, 2017 10.08 10.17 9.915 9.999 72,279 -0.13(-1.25%)
Apr 27, 2017 10.08 10.21 9.999 10.13 76,842 +0.04(+0.42%)
Apr 26, 2017 10.08 10.13 9.792 10.08 101,422 +0.00(+0.00%)
Apr 25, 2017 9.830 10.08 9.683 10.08 107,618 +0.30(+3.03%)
Apr 24, 2017 9.576 9.872 9.533 9.788 57,754 +0.21(+2.21%)
Apr 21, 2017 9.491 9.660 9.491 9.576 52,421 +0.04(+0.44%)
Apr 20, 2017 9.449 9.576 9.406 9.533 68,200 +0.04(+0.45%)
Apr 19, 2017 9.491 9.533 9.406 9.491 43,074 +0.00(+0.00%)
Apr 18, 2017 9.576 9.660 9.449 9.491 37,798 -0.17(-1.75%)
Apr 17, 2017 9.491 9.660 9.364 9.660 95,395 +0.13(+1.33%)
Apr 13, 2017 9.830 9.854 9.491 9.533 54,409 -0.34(-3.43%)
Apr 12, 2017 9.936 9.703 9.872 85,064 +0.00(+0.00%)
Apr 11, 2017 9.660 9.999 9.618 9.872 59,789 +0.21(+2.19%)
Apr 10, 2017 9.618 9.788 9.533 9.660 47,260 -0.08(-0.87%)
Apr 07, 2017 9.618 9.872 9.618 9.745 59,104 +0.00(+0.00%)
Apr 06, 2017 9.745 9.788 9.491 9.745 67,031 -0.04(-0.43%)
Apr 05, 2017 9.830 10.08 9.766 9.788 97,611 -0.04(-0.43%)
Apr 04, 2017 9.872 9.872 9.745 9.830 40,544 -0.08(-0.85%)
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.