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 (%)
Jan 29, 2016 9.258 9.561 9.249 9.545 167,612 +0.35(+3.84%)
Jan 28, 2016 9.053 9.266 9.053 9.192 44,222 +0.25(+2.75%)
Jan 27, 2016 8.946 9.120 8.854 8.946 39,793 -0.01(-0.09%)
Jan 26, 2016 8.888 9.020 8.819 8.954 47,989 +0.14(+1.58%)
Jan 25, 2016 8.987 9.061 8.782 8.815 48,403 -0.30(-3.33%)
Jan 22, 2016 9.061 9.143 8.979 9.118 69,012 +0.12(+1.37%)
Jan 21, 2016 8.929 9.094 8.790 8.995 62,213 +0.10(+1.11%)
Jan 20, 2016 8.749 9.036 8.453 8.897 140,147 -0.03(-0.37%)
Jan 19, 2016 9.011 9.011 8.757 8.929 90,874 +0.01(+0.09%)
Jan 15, 2016 8.946 8.921 8.921 8.921 115,143 -0.25(-2.69%)
Jan 14, 2016 8.962 9.315 8.954 9.167 62,294 +0.16(+1.73%)
Jan 13, 2016 9.044 9.225 8.913 9.011 112,178 -0.04(-0.45%)
Jan 12, 2016 9.192 9.282 8.897 9.053 127,628 -0.16(-1.69%)
Jan 11, 2016 9.299 9.393 9.085 9.208 84,401 -0.13(-1.41%)
Jan 08, 2016 9.578 9.602 9.307 9.340 81,819 -0.10(-1.04%)
Jan 07, 2016 9.627 9.701 9.356 9.438 143,566 -0.34(-3.44%)
Jan 06, 2016 9.742 9.996 9.684 9.775 51,896 -0.02(-0.17%)
Jan 05, 2016 9.840 9.898 9.652 9.791 53,287 -0.05(-0.50%)
Jan 04, 2016 9.824 9.972 9.643 9.840 160,146 -0.21(-2.04%)
Dec 31, 2015 10.36 10.05 10.05 10.05 166,805 -0.32(-3.09%)
Dec 30, 2015 10.50 10.62 10.32 10.37 75,419 -0.21(-1.94%)
Dec 29, 2015 10.79 10.87 10.47 10.57 105,210 -0.14(-1.26%)
Dec 28, 2015 10.22 10.76 10.20 10.71 146,454 +0.42(+4.04%)
Dec 24, 2015 10.15 10.29 10.29 10.29 53,307 +0.09(+0.88%)
Dec 23, 2015 10.16 10.25 10.05 10.20 106,440 +0.08(+0.81%)
Dec 22, 2015 10.11 10.18 9.923 10.12 157,835 +0.02(+0.24%)
Dec 21, 2015 9.735 10.12 9.621 10.09 145,052 +0.36(+3.69%)
Dec 18, 2015 9.384 9.833 9.384 9.735 633,756 +0.31(+3.29%)
Dec 17, 2015 9.360 9.629 9.303 9.425 152,970 +0.02(+0.17%)
Dec 16, 2015 9.319 9.564 9.254 9.409 178,514 +0.18(+1.95%)
Dec 15, 2015 8.527 9.303 8.462 9.229 188,660 +0.77(+9.06%)
Dec 14, 2015 8.723 8.723 8.364 8.462 204,878 -0.33(-3.71%)
Dec 11, 2015 8.650 8.838 8.487 8.789 222,004 +0.08(+0.94%)
Dec 10, 2015 8.960 9.021 8.674 8.707 93,804 -0.25(-2.82%)
Dec 09, 2015 8.935 9.164 8.903 8.960 79,113 -0.03(-0.36%)
Dec 08, 2015 9.074 9.123 8.887 8.993 153,537 -0.13(-1.43%)
Dec 07, 2015 9.384 9.499 9.099 9.123 110,202 -0.30(-3.20%)
Dec 04, 2015 9.384 9.523 9.344 9.425 58,543 +0.08(+0.87%)
Dec 03, 2015 9.392 9.556 9.311 9.344 82,089 +0.02(+0.17%)
Dec 02, 2015 9.548 9.564 9.303 9.327 74,785 -0.18(-1.89%)
Dec 01, 2015 9.874 9.954 9.450 9.507 88,957 -0.42(-4.19%)
Nov 30, 2015 9.947 10.18 9.874 9.923 93,163 +0.06(+0.58%)
Nov 27, 2015 9.662 9.911 9.638 9.866 49,993 +0.17(+1.77%)
Nov 25, 2015 9.686 9.694 9.694 9.694 50,611 -0.01(-0.08%)
Nov 24, 2015 9.523 9.711 9.401 9.703 46,847 +0.05(+0.51%)
Nov 23, 2015 9.735 9.833 9.580 9.654 58,512 -0.02(-0.17%)
Nov 20, 2015 9.588 9.768 9.531 9.670 96,929 +0.14(+1.46%)
Nov 19, 2015 9.213 9.920 9.213 9.531 270,694 +0.25(+2.73%)
Nov 18, 2015 9.001 9.376 8.984 9.278 139,481 +0.27(+2.99%)
Nov 17, 2015 9.156 9.237 8.976 9.009 96,777 -0.22(-2.39%)
Nov 16, 2015 8.731 9.262 8.650 9.229 151,882 +0.55(+6.30%)
Nov 13, 2015 8.895 9.025 8.568 8.683 177,780 -0.24(-2.74%)
Nov 12, 2015 9.058 9.164 8.895 8.927 128,929 -0.26(-2.84%)
Nov 11, 2015 9.229 9.401 9.009 9.188 91,457 -0.04(-0.44%)
Nov 10, 2015 9.107 9.295 9.025 9.229 59,588 +0.02(+0.18%)
Nov 09, 2015 9.409 9.433 9.139 9.213 52,408 -0.20(-2.08%)
Nov 06, 2015 9.515 9.539 9.237 9.409 58,403 -0.16(-1.70%)
Nov 05, 2015 9.752 9.792 9.541 9.572 37,712 -0.14(-1.43%)
Nov 04, 2015 9.188 9.752 9.188 9.711 160,117 +0.51(+5.59%)
Nov 03, 2015 9.188 9.278 9.025 9.197 102,481 +0.02(+0.18%)
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.