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 -0.65 (-2.47%)
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, 2017 9.983 10.11 9.983 10.07 47,331 +0.04(+0.42%)
May 30, 2017 10.07 10.11 9.983 10.03 26,937 +0.04(+0.43%)
May 26, 2017 10.03 10.07 9.941 9.983 33,473 +0.00(+0.00%)
May 25, 2017 9.983 10.11 9.979 9.983 45,803 +0.04(+0.43%)
May 24, 2017 9.856 9.983 9.856 9.941 23,666 +0.04(+0.43%)
May 23, 2017 9.941 9.941 9.847 9.898 40,224 +0.00(+0.00%)
May 22, 2017 9.983 10.07 9.856 9.898 47,613 -0.13(-1.27%)
May 19, 2017 9.856 10.05 9.856 10.03 54,854 +0.13(+1.29%)
May 18, 2017 9.813 10.03 9.813 9.898 86,129 -0.04(-0.43%)
May 17, 2017 9.898 10.07 9.771 9.941 110,076 -0.04(-0.43%)
May 16, 2017 9.983 10.15 9.898 9.983 79,769 -0.04(-0.42%)
May 15, 2017 9.686 10.07 9.648 10.03 41,888 +0.25(+2.61%)
May 12, 2017 10.07 10.15 9.771 9.771 65,584 -0.38(-3.77%)
May 11, 2017 10.15 10.20 9.856 10.15 93,928 +0.38(+3.91%)
May 10, 2017 9.856 9.898 9.431 9.771 65,336 -0.13(-1.29%)
May 09, 2017 10.15 10.20 9.813 9.898 70,631 -0.21(-2.10%)
May 08, 2017 10.11 10.20 10.03 10.11 49,996 +0.04(+0.42%)
May 05, 2017 10.03 10.11 9.983 10.07 35,136 +0.00(+0.00%)
May 04, 2017 10.07 10.11 10.03 10.07 47,705 +0.00(+0.00%)
May 03, 2017 9.983 10.15 9.983 10.07 53,736 +0.04(+0.42%)
May 02, 2017 10.11 10.15 9.983 10.03 46,158 -0.04(-0.42%)
May 01, 2017 10.11 10.11 9.898 10.07 69,440 +0.04(+0.42%)
Apr 28, 2017 10.11 10.20 9.941 10.03 72,088 -0.13(-1.26%)
Apr 27, 2017 10.11 10.24 10.03 10.15 76,640 +0.04(+0.42%)
Apr 26, 2017 10.11 10.15 9.818 10.11 101,154 +0.00(+0.00%)
Apr 25, 2017 9.856 10.11 9.709 10.11 107,335 +0.30(+3.03%)
Apr 24, 2017 9.601 9.898 9.559 9.813 57,602 +0.21(+2.21%)
Apr 21, 2017 9.516 9.686 9.516 9.601 52,282 +0.04(+0.44%)
Apr 20, 2017 9.474 9.601 9.431 9.559 68,021 +0.04(+0.45%)
Apr 19, 2017 9.516 9.559 9.431 9.516 42,961 +0.00(+0.00%)
Apr 18, 2017 9.601 9.686 9.474 9.516 37,699 -0.17(-1.75%)
Apr 17, 2017 9.516 9.686 9.389 9.686 95,144 +0.13(+1.33%)
Apr 13, 2017 9.856 9.880 9.516 9.559 54,266 -0.34(-3.43%)
Apr 12, 2017 9.962 9.728 9.898 84,839 +0.00(+0.00%)
Apr 11, 2017 9.686 10.03 9.643 9.898 59,631 +0.21(+2.19%)
Apr 10, 2017 9.643 9.813 9.559 9.686 47,136 -0.08(-0.87%)
Apr 07, 2017 9.643 9.898 9.643 9.771 58,949 +0.00(+0.00%)
Apr 06, 2017 9.771 9.813 9.516 9.771 66,854 -0.04(-0.43%)
Apr 05, 2017 9.856 10.11 9.792 9.813 97,354 -0.04(-0.43%)
Apr 04, 2017 9.898 9.898 9.771 9.856 40,437 -0.08(-0.85%)
Apr 03, 2017 9.898 10.03 9.686 9.941 101,351 +0.04(+0.43%)
Mar 31, 2017 9.643 10.11 9.624 9.898 163,194 +0.17(+1.75%)
Mar 30, 2017 9.516 9.728 9.474 9.728 84,884 +0.23(+2.46%)
Mar 29, 2017 9.579 9.579 9.495 9.495 48,134 -0.17(-1.75%)
Mar 28, 2017 9.410 9.706 9.410 9.664 105,715 +0.17(+1.78%)
Mar 27, 2017 9.284 9.495 9.242 9.495 92,467 +0.21(+2.27%)
Mar 24, 2017 9.199 9.410 9.178 9.284 128,423 +0.08(+0.92%)
Mar 23, 2017 8.904 9.199 8.904 9.199 100,010 +0.25(+2.83%)
Mar 22, 2017 8.904 9.031 8.904 8.946 61,969 +0.00(+0.00%)
Mar 21, 2017 8.862 9.010 8.862 8.946 104,703 +0.04(+0.47%)
Mar 20, 2017 8.946 8.946 8.862 8.904 45,882 -0.04(-0.47%)
Mar 17, 2017 8.735 8.946 8.566 8.946 135,141 +0.04(+0.47%)
Mar 16, 2017 8.862 9.115 8.862 8.904 61,019 -0.08(-0.94%)
Mar 15, 2017 8.777 9.013 8.756 8.988 54,245 +0.21(+2.40%)
Mar 14, 2017 8.693 8.894 8.524 8.777 59,772 +0.08(+0.97%)
Mar 13, 2017 8.735 8.815 8.651 8.693 87,152 -0.04(-0.48%)
Mar 10, 2017 8.777 8.799 8.735 8.735 51,156 +0.00(+0.00%)
Mar 09, 2017 8.735 8.777 8.714 8.735 56,144 +0.00(+0.00%)
Mar 08, 2017 8.777 8.799 8.714 8.735 66,914 +0.00(+0.00%)
Mar 07, 2017 8.735 8.858 8.735 8.735 56,592 -0.04(-0.48%)
Mar 06, 2017 8.988 8.988 8.735 8.777 42,477 -0.30(-3.26%)
Mar 03, 2017 9.157 9.157 8.946 9.073 96,703 +0.00(+0.00%)
Mar 02, 2017 8.735 9.115 8.735 9.073 86,647 +0.34(+3.86%)
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.