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

Cons Water Inc (NQ: CWCO )

25.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2016 11.26 11.26 11.01 11.10 44,400 -0.17(-1.47%)
May 27, 2016 11.28 11.27 11.27 11.27 18,839 -0.01(-0.07%)
May 26, 2016 10.95 11.32 10.93 11.28 44,220 +0.36(+3.26%)
May 25, 2016 11.20 11.27 10.87 10.92 68,958 -0.29(-2.58%)
May 24, 2016 10.95 11.23 10.95 11.21 77,673 +0.31(+2.81%)
May 23, 2016 11.00 11.10 10.89 10.91 50,703 -0.12(-1.13%)
May 20, 2016 11.18 11.18 10.97 11.03 52,017 -0.12(-1.11%)
May 19, 2016 11.46 11.46 11.02 11.15 83,630 -0.28(-2.46%)
May 18, 2016 11.36 11.62 11.14 11.44 71,073 -0.02(-0.14%)
May 17, 2016 11.79 11.92 11.34 11.45 100,683 -0.43(-3.62%)
May 16, 2016 11.72 11.96 11.53 11.88 85,798 +0.10(+0.84%)
May 13, 2016 11.60 11.84 11.56 11.78 76,437 +0.12(+1.07%)
May 12, 2016 11.74 11.82 11.48 11.66 97,676 -0.10(-0.84%)
May 11, 2016 11.90 12.08 11.19 11.76 181,106 -0.35(-2.87%)
May 10, 2016 11.91 12.16 11.87 12.11 96,706 +0.14(+1.18%)
May 09, 2016 12.11 12.11 11.86 11.96 90,191 -0.07(-0.55%)
May 06, 2016 11.81 12.16 11.63 12.03 107,770 +0.28(+2.40%)
May 05, 2016 12.01 12.13 11.71 11.75 121,541 -0.19(-1.59%)
May 04, 2016 11.50 12.09 11.40 11.94 193,542 +0.41(+3.52%)
May 03, 2016 11.64 11.67 11.32 11.53 81,548 -0.13(-1.14%)
May 02, 2016 11.53 11.70 11.39 11.67 124,649 +0.17(+1.44%)
Apr 29, 2016 11.35 11.50 11.25 11.50 105,932 +0.20(+1.76%)
Apr 28, 2016 11.11 11.41 10.81 11.30 102,249 +0.02(+0.22%)
Apr 27, 2016 11.33 11.49 11.20 11.28 68,437 -0.05(-0.44%)
Apr 26, 2016 10.88 11.40 10.85 11.33 165,677 +0.44(+4.03%)
Apr 25, 2016 10.93 10.93 10.76 10.89 60,407 +0.02(+0.23%)
Apr 22, 2016 10.68 10.91 10.68 10.86 115,829 +0.17(+1.55%)
Apr 21, 2016 10.86 10.86 10.62 10.70 83,495 -0.21(-1.90%)
Apr 20, 2016 10.91 11.16 10.78 10.91 148,915 -0.03(-0.30%)
Apr 19, 2016 10.76 10.95 10.70 10.94 83,588 +0.19(+1.77%)
Apr 18, 2016 10.50 10.76 10.41 10.75 86,740 +0.31(+2.93%)
Apr 15, 2016 10.43 10.56 10.39 10.44 58,317 +0.03(+0.32%)
Apr 14, 2016 10.34 10.53 10.32 10.41 62,717 +0.11(+1.04%)
Apr 13, 2016 10.26 10.33 10.08 10.30 51,877 +0.07(+0.73%)
Apr 12, 2016 10.09 10.25 9.961 10.23 76,103 +0.15(+1.48%)
Apr 11, 2016 10.10 10.18 10.04 10.08 29,073 +0.06(+0.58%)
Apr 08, 2016 10.07 10.11 9.953 10.02 34,958 +0.03(+0.33%)
Apr 07, 2016 9.878 10.02 9.878 9.986 51,128 +0.01(+0.08%)
Apr 06, 2016 9.854 9.978 9.796 9.978 87,188 +0.08(+0.84%)
Apr 05, 2016 10.02 10.02 9.854 9.895 68,485 -0.14(-1.40%)
Apr 04, 2016 10.13 10.18 9.969 10.04 111,561 -0.13(-1.30%)
Apr 01, 2016 10.06 10.29 9.943 10.17 68,533 +0.09(+0.90%)
Mar 31, 2016 9.969 10.14 9.862 10.08 78,495 +0.08(+0.83%)
Mar 30, 2016 10.02 10.09 9.887 9.994 70,356 +0.06(+0.63%)
Mar 29, 2016 9.504 9.949 9.438 9.932 150,634 +0.47(+4.96%)
Mar 28, 2016 9.488 9.652 9.422 9.463 82,356 +0.05(+0.52%)
Mar 24, 2016 9.282 9.414 9.414 9.414 113,989 +0.15(+1.60%)
Mar 23, 2016 9.389 9.422 9.266 9.266 51,736 -0.17(-1.83%)
Mar 22, 2016 9.447 9.508 9.315 9.438 54,076 +0.00(+0.00%)
Mar 21, 2016 9.833 9.833 9.422 9.438 70,465 -0.32(-3.29%)
Mar 18, 2016 9.908 9.957 9.702 9.759 128,043 -0.11(-1.08%)
Mar 17, 2016 9.488 9.875 9.430 9.866 82,928 +0.40(+4.26%)
Mar 16, 2016 9.340 9.463 9.233 9.463 84,752 +0.22(+2.40%)
Mar 15, 2016 9.150 9.364 9.150 9.241 54,419 +0.01(+0.09%)
Mar 14, 2016 9.249 9.257 9.085 9.233 50,852 -0.02(-0.18%)
Mar 11, 2016 9.225 9.257 9.085 9.249 60,962 +0.10(+1.08%)
Mar 10, 2016 9.299 9.323 9.076 9.150 59,720 -0.11(-1.16%)
Mar 09, 2016 9.175 9.381 9.175 9.257 54,922 +0.09(+0.99%)
Mar 08, 2016 9.422 9.496 9.167 9.167 122,804 -0.29(-3.05%)
Mar 07, 2016 9.340 9.463 9.331 9.455 111,870 +0.03(+0.35%)
Mar 04, 2016 9.266 9.455 9.217 9.422 68,438 +0.12(+1.33%)
Mar 03, 2016 9.266 9.332 9.216 9.299 93,571 +0.00(+0.00%)
Mar 02, 2016 9.044 9.299 8.945 9.299 93,808 +0.28(+3.10%)
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.