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

Cons Water Inc (NQ: CWCO )

28.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2014 9.860 9.985 9.743 9.775 176,739 -0.05(-0.56%)
Feb 27, 2014 9.821 10.02 9.782 9.829 94,260 +0.01(+0.08%)
Feb 26, 2014 9.993 10.09 9.790 9.821 106,385 -0.18(-1.79%)
Feb 25, 2014 10.04 10.15 9.946 10.00 139,629 -0.01(-0.08%)
Feb 24, 2014 10.10 10.17 9.946 10.01 70,970 +0.00(+0.00%)
Feb 21, 2014 10.09 10.14 9.907 10.01 91,838 -0.02(-0.23%)
Feb 20, 2014 9.642 10.11 9.642 10.03 139,864 +0.44(+4.63%)
Feb 19, 2014 9.790 9.899 9.580 9.587 48,706 -0.20(-2.07%)
Feb 18, 2014 9.720 9.884 9.658 9.790 73,271 +0.13(+1.37%)
Feb 14, 2014 9.767 9.658 9.658 9.658 87,623 -0.10(-1.04%)
Feb 13, 2014 9.712 9.884 9.697 9.759 128,654 -0.02(-0.24%)
Feb 12, 2014 9.868 9.946 9.697 9.782 100,809 -0.05(-0.55%)
Feb 11, 2014 9.587 9.962 9.587 9.837 126,350 +0.30(+3.10%)
Feb 10, 2014 9.182 9.810 9.081 9.541 145,509 +0.40(+4.35%)
Feb 07, 2014 8.800 9.174 8.753 9.143 193,435 +0.35(+3.99%)
Feb 06, 2014 8.886 9.181 8.730 8.792 201,638 -0.12(-1.31%)
Feb 05, 2014 9.447 9.455 8.824 8.909 253,003 -0.58(-6.16%)
Feb 04, 2014 9.806 9.806 9.471 9.494 126,504 -0.23(-2.33%)
Feb 03, 2014 10.03 10.12 9.572 9.720 146,847 -0.30(-3.03%)
Jan 31, 2014 9.798 10.14 9.790 10.02 90,532 +0.11(+1.10%)
Jan 30, 2014 9.852 10.24 9.829 9.915 144,247 +0.09(+0.87%)
Jan 29, 2014 10.14 10.25 9.821 9.829 134,362 -0.42(-4.11%)
Jan 28, 2014 10.27 10.40 10.16 10.25 98,091 +0.02(+0.23%)
Jan 27, 2014 10.48 10.63 10.15 10.23 153,378 -0.41(-3.81%)
Jan 24, 2014 11.03 11.14 10.62 10.63 143,670 -0.49(-4.41%)
Jan 23, 2014 11.05 11.22 10.92 11.12 60,960 +0.08(+0.71%)
Jan 22, 2014 11.32 11.32 11.02 11.05 67,488 -0.23(-2.07%)
Jan 21, 2014 10.83 11.32 10.60 11.28 264,186 +0.55(+5.16%)
Jan 17, 2014 10.89 10.73 10.73 10.73 168,833 -0.14(-1.29%)
Jan 16, 2014 10.75 10.93 10.71 10.87 104,027 +0.10(+0.94%)
Jan 15, 2014 10.69 10.91 10.65 10.76 184,057 +0.07(+0.66%)
Jan 14, 2014 10.73 10.89 10.56 10.69 107,879 -0.02(-0.22%)
Jan 13, 2014 10.76 11.07 10.55 10.72 177,240 -0.03(-0.29%)
Jan 10, 2014 10.74 10.79 10.55 10.75 96,204 +0.04(+0.36%)
Jan 09, 2014 10.76 11.06 10.66 10.71 91,114 -0.05(-0.44%)
Jan 08, 2014 11.07 11.11 10.61 10.76 64,592 -0.29(-2.61%)
Jan 07, 2014 10.61 11.07 10.42 11.05 195,634 +0.62(+5.90%)
Jan 06, 2014 10.55 10.59 10.35 10.43 137,629 -0.11(-1.04%)
Jan 03, 2014 10.55 10.71 10.41 10.54 173,899 -0.01(-0.07%)
Jan 02, 2014 10.90 10.94 10.37 10.55 140,779 -0.44(-4.04%)
Dec 31, 2013 10.87 10.99 10.99 10.99 101,735 +0.08(+0.75%)
Dec 30, 2013 11.24 11.25 10.86 10.91 104,231 -0.29(-2.61%)
Dec 27, 2013 11.27 11.46 11.16 11.20 96,878 -0.01(-0.10%)
Dec 26, 2013 11.63 11.63 11.17 11.21 150,334 -0.33(-2.89%)
Dec 24, 2013 11.60 11.70 11.17 11.55 141,553 +0.05(+0.47%)
Dec 23, 2013 11.61 11.83 11.43 11.49 142,165 -0.03(-0.27%)
Dec 20, 2013 11.25 11.55 11.20 11.52 821,555 +0.34(+3.05%)
Dec 19, 2013 11.40 11.55 11.07 11.18 168,650 -0.13(-1.17%)
Dec 18, 2013 11.02 11.37 10.86 11.31 151,941 +0.34(+3.11%)
Dec 17, 2013 10.48 11.00 10.47 10.97 234,972 +0.52(+4.97%)
Dec 16, 2013 10.40 10.61 10.28 10.45 218,690 +0.15(+1.51%)
Dec 13, 2013 10.29 10.33 10.13 10.30 172,607 +0.07(+0.68%)
Dec 12, 2013 10.07 10.31 9.980 10.23 155,401 +0.19(+1.93%)
Dec 11, 2013 10.03 10.08 9.933 10.03 209,252 +0.11(+1.09%)
Dec 10, 2013 9.763 10.08 9.623 9.925 163,810 +0.16(+1.67%)
Dec 09, 2013 10.17 10.22 9.647 9.763 175,658 -0.36(-3.52%)
Dec 06, 2013 9.747 10.18 9.685 10.12 0 +0.49(+5.07%)
Dec 05, 2013 9.592 9.716 9.344 9.631 0 +0.05(+0.49%)
Dec 04, 2013 9.654 9.685 9.414 9.584 0 -0.08(-0.80%)
Dec 03, 2013 9.499 9.693 9.460 9.662 0 +0.13(+1.38%)
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.