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 (%)
Dec 31, 2014 8.519 8.543 8.543 8.543 63,758 +0.00(+0.00%)
Dec 30, 2014 8.439 8.575 8.423 8.543 55,912 +0.03(+0.38%)
Dec 29, 2014 8.343 8.559 8.327 8.511 78,004 +0.19(+2.26%)
Dec 26, 2014 8.521 8.577 8.283 8.323 59,975 -0.15(-1.78%)
Dec 24, 2014 8.537 8.474 8.474 8.474 99,727 -0.06(-0.65%)
Dec 23, 2014 8.275 8.625 8.156 8.529 152,265 +0.29(+3.47%)
Dec 22, 2014 7.799 8.267 7.743 8.243 173,030 +0.52(+6.79%)
Dec 19, 2014 7.886 8.204 7.664 7.719 1,243,858 -0.09(-1.12%)
Dec 18, 2014 7.830 7.989 7.648 7.807 204,486 +0.09(+1.13%)
Dec 17, 2014 7.958 8.003 7.624 7.719 213,464 -0.21(-2.70%)
Dec 16, 2014 7.306 7.973 6.679 7.934 513,176 +0.52(+7.07%)
Dec 15, 2014 7.973 8.069 7.386 7.410 249,933 -0.52(-6.61%)
Dec 12, 2014 8.307 8.307 7.934 7.934 170,020 -0.39(-4.68%)
Dec 11, 2014 8.140 8.442 8.101 8.323 61,717 +0.21(+2.54%)
Dec 10, 2014 8.442 8.442 8.116 8.116 102,407 -0.33(-3.86%)
Dec 09, 2014 8.299 8.545 8.140 8.442 78,144 +0.12(+1.43%)
Dec 08, 2014 8.696 8.828 8.228 8.323 116,077 -0.26(-3.05%)
Dec 05, 2014 8.688 8.871 8.577 8.585 95,890 -0.31(-3.48%)
Dec 04, 2014 8.879 8.926 8.434 8.895 101,703 -0.02(-0.27%)
Dec 03, 2014 9.530 9.731 8.839 8.919 190,775 -0.64(-6.65%)
Dec 02, 2014 9.792 9.919 9.546 9.554 80,963 -0.31(-3.14%)
Dec 01, 2014 9.736 9.911 9.689 9.864 57,497 +0.13(+1.31%)
Nov 28, 2014 9.768 9.848 9.729 9.736 27,601 -0.03(-0.33%)
Nov 26, 2014 9.729 9.768 9.768 9.768 12,843 +0.02(+0.16%)
Nov 25, 2014 9.681 9.768 9.538 9.752 43,260 +0.03(+0.33%)
Nov 24, 2014 9.752 9.768 9.586 9.721 32,166 -0.01(-0.08%)
Nov 21, 2014 9.705 9.848 9.594 9.729 48,909 +0.07(+0.74%)
Nov 20, 2014 9.633 9.848 9.633 9.657 64,520 -0.06(-0.65%)
Nov 19, 2014 9.792 9.792 9.570 9.721 53,312 -0.13(-1.29%)
Nov 18, 2014 9.736 9.848 9.689 9.848 26,080 +0.11(+1.14%)
Nov 17, 2014 9.752 9.845 9.640 9.736 41,860 -0.13(-1.29%)
Nov 14, 2014 10.02 10.04 9.832 9.864 56,596 -0.18(-1.82%)
Nov 13, 2014 10.15 10.15 10.01 10.05 52,283 -0.09(-0.86%)
Nov 12, 2014 9.999 10.16 9.887 10.13 45,672 +0.14(+1.35%)
Nov 11, 2014 9.736 10.01 9.609 9.999 28,254 +0.24(+2.44%)
Nov 10, 2014 9.927 9.967 9.649 9.760 50,073 -0.17(-1.68%)
Nov 07, 2014 9.832 9.927 9.729 9.927 48,844 +0.10(+1.01%)
Nov 06, 2014 9.689 9.840 9.689 9.828 29,619 +0.16(+1.68%)
Nov 05, 2014 9.681 9.705 9.514 9.665 26,499 -0.01(-0.08%)
Nov 04, 2014 9.689 9.800 9.538 9.673 57,501 -0.10(-1.06%)
Nov 03, 2014 9.609 9.864 9.371 9.776 69,525 +0.25(+2.67%)
Oct 31, 2014 9.816 9.824 9.522 9.522 50,727 -0.12(-1.24%)
Oct 30, 2014 9.403 9.744 9.355 9.641 59,546 +0.21(+2.27%)
Oct 29, 2014 9.474 9.514 9.324 9.427 72,857 -0.07(-0.75%)
Oct 28, 2014 9.530 9.681 9.474 9.498 42,702 -0.03(-0.33%)
Oct 27, 2014 9.419 9.530 9.498 9.530 42,424 +0.03(+0.33%)
Oct 24, 2014 9.530 9.530 9.387 9.498 29,569 -0.02(-0.17%)
Oct 23, 2014 9.443 9.514 9.331 9.514 31,328 +0.13(+1.35%)
Oct 22, 2014 9.387 9.459 9.276 9.387 47,759 +0.08(+0.85%)
Oct 21, 2014 9.466 9.466 9.276 9.308 65,386 -0.06(-0.59%)
Oct 20, 2014 9.085 9.459 9.085 9.363 37,957 +0.28(+3.06%)
Oct 17, 2014 9.101 9.331 9.038 9.085 91,430 +0.01(+0.09%)
Oct 16, 2014 8.887 9.109 8.887 9.077 38,906 +0.04(+0.44%)
Oct 15, 2014 8.903 9.157 8.839 9.038 55,959 +0.02(+0.18%)
Oct 14, 2014 8.958 9.212 8.958 9.022 45,578 +0.08(+0.89%)
Oct 13, 2014 8.839 9.145 8.815 8.942 55,766 +0.04(+0.45%)
Oct 10, 2014 9.046 9.236 8.847 8.903 44,290 -0.12(-1.32%)
Oct 09, 2014 9.181 9.220 9.022 9.022 29,836 -0.21(-2.32%)
Oct 08, 2014 9.077 9.324 9.061 9.236 61,288 +0.12(+1.31%)
Oct 07, 2014 9.173 9.284 9.101 9.117 33,869 -0.10(-1.03%)
Oct 06, 2014 9.173 9.284 9.133 9.212 55,655 +0.11(+1.22%)
Oct 03, 2014 9.379 9.379 9.101 9.101 67,524 -0.25(-2.72%)
Oct 02, 2014 8.950 9.371 8.950 9.355 45,084 +0.37(+4.06%)
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.