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 (%)
Nov 30, 2016 9.447 9.489 9.029 9.155 73,597 -0.21(-2.23%)
Nov 29, 2016 9.573 9.740 9.322 9.364 75,921 -0.38(-3.86%)
Nov 28, 2016 9.531 9.824 9.364 9.740 123,008 +0.21(+2.19%)
Nov 25, 2016 9.197 9.531 9.197 9.531 34,767 +0.25(+2.70%)
Nov 23, 2016 9.280 9.280 9.280 0 -0.33(-3.48%)
Nov 22, 2016 9.406 9.782 9.238 9.615 173,443 +0.17(+1.77%)
Nov 21, 2016 9.197 9.489 9.197 9.447 87,735 +0.25(+2.73%)
Nov 18, 2016 9.322 9.531 9.155 9.197 82,896 -0.08(-0.90%)
Nov 17, 2016 9.406 9.531 9.280 9.280 42,104 -0.25(-2.63%)
Nov 16, 2016 9.071 9.531 9.071 9.531 93,753 +0.42(+4.59%)
Nov 15, 2016 9.280 9.447 8.987 9.113 75,883 +0.04(+0.46%)
Nov 14, 2016 9.531 9.531 8.987 9.071 80,619 -0.46(-4.82%)
Nov 11, 2016 9.071 9.573 8.946 9.531 183,525 +0.67(+7.55%)
Nov 10, 2016 9.740 9.782 9.113 8.862 374,173 -1.30(-12.76%)
Nov 09, 2016 9.447 10.16 9.439 10.16 96,510 +0.50(+5.20%)
Nov 08, 2016 9.615 9.698 9.615 9.656 45,196 +0.08(+0.87%)
Nov 07, 2016 9.949 9.949 9.489 9.573 80,267 -0.13(-1.29%)
Nov 04, 2016 9.238 9.782 9.238 9.698 111,121 +0.42(+4.50%)
Nov 03, 2016 9.197 9.322 9.113 9.280 33,501 +0.08(+0.91%)
Nov 02, 2016 9.238 9.364 9.155 9.197 55,463 -0.13(-1.35%)
Nov 01, 2016 9.322 9.991 9.242 9.322 101,043 -0.04(-0.45%)
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%)
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.