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, 2013 12.06 12.07 11.57 11.66 0 -0.36(-2.97%)
Oct 30, 2013 12.22 12.38 12.02 12.02 80,190 -0.19(-1.59%)
Oct 29, 2013 12.26 12.32 12.14 12.21 0 +0.02(+0.13%)
Oct 28, 2013 12.07 12.24 12.07 12.20 0 +0.18(+1.48%)
Oct 25, 2013 12.38 12.45 11.95 12.02 0 -0.25(-2.02%)
Oct 24, 2013 12.17 12.30 11.99 12.27 58,674 +0.15(+1.22%)
Oct 23, 2013 11.93 12.21 11.83 12.12 0 +0.08(+0.64%)
Oct 22, 2013 12.47 12.55 11.99 12.04 178,585 -0.34(-2.75%)
Oct 21, 2013 13.03 13.04 12.32 12.38 228,872 -0.67(-5.11%)
Oct 18, 2013 12.74 13.06 12.59 13.05 194,509 +0.43(+3.38%)
Oct 17, 2013 12.21 12.77 12.18 12.62 123,392 +0.40(+3.23%)
Oct 16, 2013 12.32 12.32 12.07 12.23 133,546 +0.02(+0.19%)
Oct 15, 2013 12.03 12.27 11.96 12.21 217,841 +0.16(+1.35%)
Oct 14, 2013 12.34 12.44 11.73 12.04 349,885 -0.55(-4.37%)
Oct 11, 2013 11.94 12.69 11.93 12.59 0 +0.66(+5.52%)
Oct 10, 2013 11.98 12.05 11.80 11.93 129,846 +0.15(+1.25%)
Oct 09, 2013 11.48 11.82 11.47 11.79 0 +0.40(+3.47%)
Oct 08, 2013 11.38 11.55 11.27 11.39 179,295 +0.02(+0.14%)
Oct 07, 2013 11.13 11.50 11.10 11.38 0 +0.17(+1.52%)
Oct 04, 2013 11.20 11.32 11.12 11.20 0 +0.09(+0.77%)
Oct 03, 2013 11.45 11.52 10.96 11.12 0 -0.32(-2.78%)
Oct 02, 2013 11.59 11.62 11.42 11.44 157,981 -0.16(-1.40%)
Oct 01, 2013 11.62 11.71 11.54 11.60 116,554 -0.01(-0.07%)
Sep 30, 2013 11.41 11.70 11.41 11.61 0 +0.14(+1.22%)
Sep 27, 2013 11.48 11.55 11.24 11.47 0 -0.03(-0.24%)
Sep 26, 2013 11.53 11.60 11.46 11.50 52,751 -0.01(-0.07%)
Sep 25, 2013 11.46 11.65 11.42 11.50 183,196 +0.05(+0.40%)
Sep 24, 2013 11.51 11.52 11.38 11.46 126,560 -0.01(-0.07%)
Sep 23, 2013 11.47 11.67 11.46 11.46 139,902 +0.04(+0.34%)
Sep 20, 2013 11.29 11.47 11.29 11.43 0 +0.17(+1.51%)
Sep 19, 2013 11.05 11.27 11.03 11.26 110,166 +0.19(+1.74%)
Sep 18, 2013 10.92 11.15 10.74 11.06 0 +0.17(+1.56%)
Sep 17, 2013 10.70 10.90 10.62 10.89 0 +0.17(+1.58%)
Sep 16, 2013 10.83 10.84 10.71 10.72 0 +0.02(+0.14%)
Sep 13, 2013 10.71 10.79 10.61 10.71 0 +0.05(+0.51%)
Sep 12, 2013 10.61 10.76 10.56 10.65 0 -0.03(-0.29%)
Sep 11, 2013 10.38 10.76 10.38 10.69 0 +0.23(+2.21%)
Sep 10, 2013 10.28 10.50 10.28 10.45 164,657 +0.24(+2.34%)
Sep 09, 2013 9.991 10.26 9.868 10.21 0 +0.29(+2.96%)
Sep 06, 2013 9.999 10.07 9.922 9.922 0 -0.07(-0.70%)
Sep 05, 2013 10.06 10.07 9.991 9.991 0 -0.03(-0.31%)
Sep 04, 2013 10.03 10.18 9.953 10.02 0 -0.01(-0.08%)
Sep 03, 2013 9.891 10.07 9.875 10.03 0 +0.18(+1.80%)
Aug 30, 2013 10.14 10.20 9.767 9.852 0 -0.29(-2.82%)
Aug 29, 2013 9.922 10.18 9.922 10.14 93,620 +0.23(+2.34%)
Aug 28, 2013 10.03 10.19 9.875 9.906 0 -0.11(-1.08%)
Aug 27, 2013 10.56 10.60 9.767 10.01 156,139 -0.60(-5.67%)
Aug 26, 2013 10.67 10.71 10.53 10.62 0 +0.01(+0.07%)
Aug 23, 2013 10.39 10.70 10.39 10.61 0 +0.27(+2.61%)
Aug 22, 2013 10.06 10.48 10.05 10.34 56,512 +0.33(+3.32%)
Aug 21, 2013 9.937 10.18 9.937 10.01 0 +0.08(+0.78%)
Aug 20, 2013 9.860 9.953 9.752 9.929 122,500 +0.13(+1.34%)
Aug 19, 2013 9.706 9.922 9.613 9.798 180,449 +0.19(+2.01%)
Aug 16, 2013 9.297 9.675 9.297 9.605 0 +0.28(+2.98%)
Aug 15, 2013 9.536 9.652 9.290 9.328 105,818 -0.23(-2.42%)
Aug 14, 2013 9.652 9.683 9.544 9.559 63,348 +0.02(+0.16%)
Aug 13, 2013 9.798 9.798 9.505 9.544 48,028 -0.25(-2.60%)
Aug 12, 2013 9.312 9.829 9.312 9.798 124,429 +0.49(+5.22%)
Aug 09, 2013 9.559 9.559 9.289 9.312 96,961 -0.19(-2.03%)
Aug 08, 2013 9.505 9.559 9.413 9.505 58,308 +0.10(+1.07%)
Aug 07, 2013 9.474 9.521 9.289 9.405 67,202 -0.02(-0.16%)
Aug 06, 2013 9.251 9.451 9.220 9.420 67,979 +0.18(+1.92%)
Aug 05, 2013 9.382 9.382 9.220 9.243 34,089 -0.12(-1.24%)
Aug 02, 2013 9.243 9.451 9.197 9.359 69,353 +0.05(+0.50%)
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.