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 (%)
Feb 28, 2022 9.041 9.424 9.002 9.376 58,548 +0.25(+2.73%)
Feb 25, 2022 9.051 9.137 8.955 9.127 67,500 +0.12(+1.38%)
Feb 24, 2022 8.831 9.041 8.629 9.003 85,233 +0.17(+1.95%)
Feb 23, 2022 9.214 9.218 8.802 8.831 66,546 -0.40(-4.36%)
Feb 22, 2022 9.271 9.289 9.156 9.233 72,540 -0.04(-0.41%)
Feb 18, 2022 9.271 0 -0.14(-1.53%)
Feb 17, 2022 9.376 9.549 9.329 9.415 32,521 -0.02(-0.20%)
Feb 16, 2022 9.444 9.472 9.357 9.434 28,932 -0.02(-0.20%)
Feb 15, 2022 9.396 9.530 9.386 9.453 61,014 +0.12(+1.33%)
Feb 14, 2022 9.396 9.396 9.281 9.329 48,276 -0.06(-0.61%)
Feb 11, 2022 9.396 9.474 9.347 9.386 39,528 -0.02(-0.20%)
Feb 10, 2022 9.501 9.625 9.386 9.405 85,544 -0.17(-1.80%)
Feb 09, 2022 9.558 9.635 9.482 9.578 30,783 +0.09(+0.91%)
Feb 08, 2022 9.482 9.616 9.482 9.491 37,771 +0.03(+0.30%)
Feb 07, 2022 9.482 9.587 9.434 9.463 29,169 -0.02(-0.20%)
Feb 04, 2022 9.511 9.562 9.329 9.482 46,949 +0.00(+0.00%)
Feb 03, 2022 9.731 9.482 9.482 32,786 -0.24(-2.46%)
Feb 02, 2022 9.836 9.851 9.683 9.721 49,891 -0.14(-1.46%)
Feb 01, 2022 9.740 9.865 9.606 9.865 75,211 +0.13(+1.38%)
Jan 31, 2022 9.367 9.740 9.731 81,572 +0.34(+3.57%)
Jan 28, 2022 9.376 9.415 9.252 9.396 73,420 +0.00(+0.00%)
Jan 27, 2022 9.530 9.597 9.367 9.396 53,463 -0.13(-1.41%)
Jan 26, 2022 9.520 9.795 9.511 9.530 85,621 +0.04(+0.40%)
Jan 25, 2022 9.444 9.558 9.367 9.491 59,302 -0.03(-0.30%)
Jan 24, 2022 9.578 9.578 9.348 9.520 84,577 +0.00(+0.00%)
Jan 21, 2022 9.376 9.635 9.376 9.520 87,864 +0.09(+0.91%)
Jan 20, 2022 9.434 9.654 9.405 9.434 97,926 -0.02(-0.20%)
Jan 19, 2022 9.635 9.663 9.434 9.453 108,742 -0.21(-2.18%)
Jan 18, 2022 9.654 9.740 9.558 9.664 68,651 +0.01(+0.10%)
Jan 14, 2022 9.654 0 -0.08(-0.79%)
Jan 13, 2022 9.702 9.807 9.683 9.731 44,060 +0.04(+0.40%)
Jan 12, 2022 9.894 9.894 9.693 9.693 51,242 -0.14(-1.46%)
Jan 11, 2022 9.827 9.874 9.784 9.836 48,761 -0.04(-0.39%)
Jan 10, 2022 9.989 9.999 9.827 9.874 40,923 -0.13(-1.34%)
Jan 07, 2022 9.894 10.11 9.894 10.01 52,179 +0.15(+1.55%)
Jan 06, 2022 10.16 10.24 9.760 9.855 137,840 -0.35(-3.47%)
Jan 05, 2022 10.14 10.44 9.978 10.21 79,339 -0.11(-1.11%)
Jan 04, 2022 10.25 10.43 10.18 10.32 102,772 +0.04(+0.37%)
Jan 03, 2022 10.16 10.36 10.13 10.29 79,296 +0.10(+0.94%)
Dec 31, 2021 10.29 10.40 10.12 10.19 96,707 -0.14(-1.34%)
Dec 30, 2021 10.55 10.55 10.22 10.33 155,632 -0.10(-0.91%)
Dec 29, 2021 10.45 10.49 10.35 10.42 42,665 -0.03(-0.27%)
Dec 28, 2021 10.29 10.45 10.26 10.45 41,543 +0.16(+1.57%)
Dec 27, 2021 10.37 10.40 10.17 10.29 86,964 -0.18(-1.72%)
Dec 23, 2021 10.67 10.68 10.42 10.47 30,060 -0.13(-1.25%)
Dec 22, 2021 10.33 10.62 10.31 10.61 61,048 +0.30(+2.95%)
Dec 21, 2021 10.37 10.44 10.26 10.30 60,953 -0.03(-0.28%)
Dec 20, 2021 10.33 10.37 10.14 10.33 67,603 -0.10(-0.91%)
Dec 17, 2021 10.22 10.42 10.14 10.42 277,918 +0.22(+2.14%)
Dec 16, 2021 10.10 10.25 10.02 10.21 69,316 +0.12(+1.22%)
Dec 15, 2021 10.01 10.18 9.864 10.08 137,994 +0.10(+1.05%)
Dec 14, 2021 9.997 10.08 9.873 9.978 65,955 -0.07(-0.66%)
Dec 13, 2021 10.50 10.50 9.845 10.04 116,287 -0.26(-2.49%)
Dec 10, 2021 10.19 10.36 10.13 10.30 99,373 +0.10(+1.02%)
Dec 09, 2021 10.32 10.35 10.13 10.20 56,735 -0.21(-2.01%)
Dec 08, 2021 10.66 10.69 10.39 10.41 42,704 -0.27(-2.49%)
Dec 07, 2021 10.54 10.72 10.47 10.67 43,652 +0.14(+1.35%)
Dec 06, 2021 10.56 10.64 10.35 10.53 59,796 -0.01(-0.09%)
Dec 03, 2021 10.13 10.62 10.13 10.54 68,847 +0.41(+4.03%)
Dec 02, 2021 10.13 10.21 10.01 10.13 57,449 +0.13(+1.33%)
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.