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 (%)
Jul 31, 2015 9.704 9.982 9.704 9.809 93,813 +0.10(+1.00%)
Jul 30, 2015 9.907 10.03 9.704 9.712 145,841 -0.22(-2.20%)
Jul 29, 2015 10.09 10.12 9.907 9.931 71,430 -0.18(-1.76%)
Jul 28, 2015 10.19 10.19 9.955 10.11 139,790 -0.06(-0.56%)
Jul 27, 2015 9.980 10.19 9.939 10.17 117,863 +0.11(+1.13%)
Jul 24, 2015 10.23 10.32 10.00 10.05 125,639 -0.24(-2.29%)
Jul 23, 2015 10.55 10.60 10.22 10.29 225,781 -0.32(-2.98%)
Jul 22, 2015 10.66 10.88 10.54 10.60 190,483 -0.07(-0.68%)
Jul 21, 2015 10.77 10.86 10.63 10.68 104,782 -0.13(-1.20%)
Jul 20, 2015 10.89 10.94 10.72 10.81 189,033 -0.03(-0.30%)
Jul 17, 2015 10.98 10.98 10.63 10.84 129,477 -0.11(-0.96%)
Jul 16, 2015 11.03 11.11 10.87 10.94 289,336 +0.02(+0.22%)
Jul 15, 2015 10.84 11.08 10.57 10.92 291,178 +0.13(+1.20%)
Jul 14, 2015 10.19 10.79 10.13 10.79 288,829 +0.67(+6.65%)
Jul 13, 2015 10.30 10.34 10.04 10.12 317,080 -0.18(-1.73%)
Jul 10, 2015 10.19 10.47 10.18 10.30 283,694 +0.07(+0.71%)
Jul 09, 2015 10.30 10.30 10.17 10.22 333,612 -0.02(-0.16%)
Jul 08, 2015 10.16 10.30 10.14 10.24 437,208 +0.02(+0.16%)
Jul 07, 2015 10.26 10.43 10.07 10.22 283,084 -0.03(-0.32%)
Jul 06, 2015 10.34 10.34 10.07 10.26 359,909 -0.13(-1.25%)
Jul 02, 2015 10.35 10.38 10.38 10.38 329,227 +0.11(+1.03%)
Jul 01, 2015 10.26 10.50 10.18 10.28 178,234 +0.06(+0.64%)
Jun 30, 2015 10.47 10.49 10.14 10.21 205,817 -0.13(-1.25%)
Jun 29, 2015 10.73 10.86 10.34 10.34 255,746 -0.17(-1.58%)
Jun 26, 2015 10.49 11.08 10.43 10.51 2,492,331 +0.06(+0.54%)
Jun 25, 2015 10.69 10.69 10.41 10.45 436,719 +0.14(+1.33%)
Jun 24, 2015 10.30 10.47 10.24 10.32 89,815 +0.06(+0.55%)
Jun 23, 2015 10.20 10.38 10.20 10.26 145,139 +0.02(+0.16%)
Jun 22, 2015 10.57 10.57 10.20 10.24 134,104 -0.14(-1.40%)
Jun 19, 2015 10.36 10.52 10.08 10.39 701,581 -0.06(-0.62%)
Jun 18, 2015 10.53 10.62 10.26 10.45 105,401 -0.12(-1.14%)
Jun 17, 2015 10.26 10.75 10.26 10.57 242,434 +0.42(+4.13%)
Jun 16, 2015 10.19 10.22 10.01 10.16 104,762 +0.00(+0.00%)
Jun 15, 2015 10.36 10.36 9.954 10.16 112,877 -0.20(-1.95%)
Jun 12, 2015 10.38 10.48 10.29 10.36 68,800 +0.00(+0.00%)
Jun 11, 2015 10.45 10.45 10.30 10.36 56,876 -0.03(-0.31%)
Jun 10, 2015 10.44 10.44 10.32 10.39 126,423 +0.06(+0.55%)
Jun 09, 2015 10.28 10.40 10.24 10.33 54,220 +0.09(+0.86%)
Jun 08, 2015 10.32 10.32 10.14 10.24 54,925 -0.02(-0.23%)
Jun 05, 2015 10.16 10.28 10.00 10.27 74,450 +0.12(+1.19%)
Jun 04, 2015 10.41 10.43 10.01 10.15 88,812 -0.20(-1.95%)
Jun 03, 2015 10.48 10.48 10.28 10.35 103,951 -0.04(-0.39%)
Jun 02, 2015 10.24 10.40 10.12 10.39 105,917 +0.15(+1.50%)
Jun 01, 2015 9.745 10.28 9.745 10.24 165,979 +0.57(+5.92%)
May 29, 2015 9.672 9.672 9.543 9.664 27,470 +0.00(+0.00%)
May 28, 2015 9.390 9.672 9.366 9.664 63,691 +0.30(+3.18%)
May 27, 2015 9.382 9.559 9.302 9.366 69,804 +0.03(+0.35%)
May 26, 2015 9.559 9.563 9.334 9.334 45,726 -0.23(-2.36%)
May 22, 2015 9.600 9.559 9.559 9.559 64,266 -0.02(-0.17%)
May 21, 2015 9.326 9.672 9.302 9.576 58,446 +0.29(+3.13%)
May 20, 2015 9.269 9.406 9.253 9.285 38,457 -0.06(-0.60%)
May 19, 2015 9.495 9.592 9.277 9.342 47,724 -0.19(-1.95%)
May 18, 2015 9.527 9.527 9.402 9.527 39,394 +0.03(+0.34%)
May 15, 2015 9.527 9.632 9.479 9.495 24,627 -0.12(-1.26%)
May 14, 2015 9.430 9.664 9.398 9.616 44,209 +0.20(+2.14%)
May 13, 2015 9.696 9.696 9.390 9.414 66,859 -0.14(-1.43%)
May 12, 2015 9.269 9.672 9.269 9.551 87,898 +0.17(+1.80%)
May 11, 2015 8.995 9.422 8.995 9.382 91,750 +0.39(+4.30%)
May 08, 2015 9.197 9.229 8.963 8.995 74,085 -0.04(-0.45%)
May 07, 2015 9.302 9.374 9.027 9.036 102,967 -0.27(-2.86%)
May 06, 2015 9.293 9.414 9.277 9.302 49,334 -0.02(-0.17%)
May 05, 2015 9.519 9.713 9.293 9.318 37,903 -0.19(-1.95%)
May 04, 2015 9.600 9.874 9.503 9.503 53,684 -0.17(-1.75%)
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.