Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cons Water Inc (NQ: CWCO )

25.17 +0.52 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 29, 2014 9.496 9.622 9.622 9.622 98,949 +0.14(+1.50%)
Aug 28, 2014 9.377 9.492 9.369 9.480 42,302 +0.07(+0.76%)
Aug 27, 2014 9.432 9.432 9.258 9.409 85,718 +0.02(+0.17%)
Aug 26, 2014 9.298 9.488 9.266 9.393 69,532 +0.13(+1.45%)
Aug 25, 2014 9.440 9.496 9.195 9.258 95,496 -0.08(-0.85%)
Aug 22, 2014 9.575 9.575 9.345 9.337 86,964 -0.21(-2.24%)
Aug 21, 2014 9.124 9.559 9.124 9.551 116,362 +0.43(+4.68%)
Aug 20, 2014 9.298 9.345 8.704 9.124 208,741 -0.26(-2.78%)
Aug 19, 2014 9.417 9.567 9.298 9.385 129,668 -0.09(-1.00%)
Aug 18, 2014 9.345 9.488 9.203 9.480 155,956 +0.25(+2.74%)
Aug 15, 2014 9.171 9.338 9.171 9.227 130,332 +0.13(+1.39%)
Aug 14, 2014 9.100 9.179 9.021 9.100 140,243 +0.02(+0.17%)
Aug 13, 2014 9.100 9.203 8.990 9.084 104,857 +0.03(+0.35%)
Aug 12, 2014 8.760 9.068 8.554 9.053 155,832 +0.56(+6.62%)
Aug 11, 2014 8.760 8.760 8.420 8.491 79,149 -0.23(-2.63%)
Aug 08, 2014 8.427 8.665 8.358 8.720 155,010 +0.27(+3.18%)
Aug 07, 2014 8.253 8.459 8.230 8.451 96,200 +0.24(+2.89%)
Aug 06, 2014 8.071 8.230 8.071 8.214 59,555 +0.12(+1.47%)
Aug 05, 2014 8.087 8.215 8.071 8.095 44,495 -0.07(-0.87%)
Aug 04, 2014 8.222 8.261 8.087 8.166 90,515 -0.01(-0.10%)
Aug 01, 2014 8.261 8.404 8.150 8.174 77,950 -0.05(-0.58%)
Jul 31, 2014 8.182 8.309 8.174 8.222 75,679 -0.06(-0.76%)
Jul 30, 2014 8.309 8.356 8.198 8.285 83,000 +0.02(+0.19%)
Jul 29, 2014 8.348 8.435 8.222 8.269 118,306 -0.08(-0.95%)
Jul 28, 2014 8.388 8.538 8.214 8.348 133,134 -0.03(-0.38%)
Jul 25, 2014 8.301 8.475 8.277 8.380 124,530 +0.06(+0.67%)
Jul 24, 2014 8.301 8.467 8.261 8.325 174,166 +0.01(+0.10%)
Jul 23, 2014 8.554 8.641 8.253 8.317 186,993 -0.21(-2.41%)
Jul 22, 2014 8.491 8.926 8.443 8.522 290,433 +0.01(+0.09%)
Jul 21, 2014 8.435 8.546 8.331 8.514 108,485 +0.09(+1.13%)
Jul 18, 2014 8.309 8.427 8.277 8.420 118,437 +0.14(+1.72%)
Jul 17, 2014 8.245 8.498 8.245 8.277 153,652 -0.06(-0.66%)
Jul 16, 2014 8.309 8.462 8.285 8.332 261,481 +0.04(+0.48%)
Jul 15, 2014 8.372 8.570 8.269 8.293 189,621 -0.13(-1.50%)
Jul 14, 2014 8.514 8.637 8.388 8.420 132,652 -0.07(-0.84%)
Jul 11, 2014 8.546 8.700 8.325 8.491 240,027 +0.02(+0.28%)
Jul 10, 2014 8.483 8.645 8.435 8.467 145,391 -0.16(-1.83%)
Jul 09, 2014 8.380 8.681 8.380 8.625 160,078 +0.24(+2.83%)
Jul 08, 2014 8.989 9.108 8.325 8.388 367,460 -0.59(-6.53%)
Jul 07, 2014 9.345 9.369 8.966 8.973 106,839 -0.40(-4.30%)
Jul 03, 2014 9.456 9.377 9.377 9.377 90,735 -0.03(-0.34%)
Jul 02, 2014 9.599 9.694 9.377 9.409 189,187 -0.23(-2.38%)
Jul 01, 2014 9.425 9.694 9.401 9.638 255,141 +0.32(+3.48%)
Jun 30, 2014 9.203 9.401 9.037 9.314 204,045 +0.11(+1.20%)
Jun 27, 2014 8.950 9.250 8.902 9.203 2,719,489 +0.20(+2.24%)
Jun 26, 2014 9.103 9.190 8.844 9.001 250,716 -0.06(-0.69%)
Jun 25, 2014 9.040 9.253 8.883 9.064 317,189 +0.02(+0.17%)
Jun 24, 2014 9.308 9.449 9.009 9.048 277,407 -0.20(-2.13%)
Jun 23, 2014 9.677 9.787 9.135 9.245 283,574 -0.39(-4.00%)
Jun 20, 2014 9.292 9.748 9.088 9.630 903,525 +0.40(+4.34%)
Jun 19, 2014 9.331 9.630 9.182 9.229 369,080 -0.03(-0.34%)
Jun 18, 2014 9.056 9.284 9.001 9.261 205,804 +0.24(+2.61%)
Jun 17, 2014 9.033 9.198 8.860 9.025 278,401 -0.05(-0.52%)
Jun 16, 2014 8.640 9.095 8.640 9.072 329,270 +0.46(+5.29%)
Jun 13, 2014 9.111 9.111 8.600 8.616 276,567 -0.40(-4.45%)
Jun 12, 2014 9.040 9.158 8.868 9.017 159,699 -0.02(-0.26%)
Jun 11, 2014 8.828 9.048 8.773 9.040 238,698 +0.11(+1.23%)
Jun 10, 2014 8.506 9.021 8.498 8.930 370,567 +0.64(+7.68%)
Jun 06, 2014 8.545 8.553 8.286 8.294 201,437 -0.24(-2.77%)
Jun 05, 2014 8.388 8.679 8.254 8.529 207,354 +0.20(+2.46%)
Jun 04, 2014 8.404 8.553 8.258 8.325 204,927 -0.09(-1.03%)
Jun 03, 2014 8.687 8.726 8.333 8.412 248,032 -0.28(-3.26%)
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.