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

Cons Water Inc (NQ: CWCO )

27.10 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2014 8.013 8.319 7.919 7.990 186,262 +0.04(+0.49%)
May 29, 2014 8.123 8.135 7.895 7.950 247,210 -0.19(-2.31%)
May 28, 2014 8.358 8.487 8.021 8.139 267,372 -0.30(-3.53%)
May 27, 2014 8.593 8.648 8.350 8.436 167,106 -0.05(-0.55%)
May 23, 2014 8.413 8.483 8.483 8.483 145,652 +0.16(+1.98%)
May 22, 2014 8.029 8.374 7.990 8.319 111,827 +0.36(+4.53%)
May 21, 2014 7.935 8.068 7.817 7.958 196,760 +0.08(+0.99%)
May 20, 2014 8.052 8.107 7.856 7.880 164,545 -0.22(-2.76%)
May 19, 2014 8.131 8.272 8.052 8.103 111,688 -0.04(-0.43%)
May 16, 2014 8.240 8.303 8.052 8.139 138,349 -0.11(-1.33%)
May 15, 2014 8.327 8.444 8.170 8.248 202,453 -0.13(-1.50%)
May 14, 2014 8.742 8.789 8.350 8.374 265,970 -0.38(-4.39%)
May 13, 2014 9.440 9.589 8.742 8.758 437,611 -1.03(-10.50%)
May 12, 2014 9.620 9.840 9.534 9.785 130,588 +0.34(+3.57%)
May 09, 2014 9.315 9.487 9.268 9.448 92,416 +0.15(+1.60%)
May 08, 2014 9.307 9.652 9.268 9.299 99,861 -0.05(-0.59%)
May 07, 2014 9.424 9.534 9.252 9.354 87,834 -0.03(-0.33%)
May 06, 2014 9.526 9.683 9.369 9.385 101,644 -0.17(-1.80%)
May 05, 2014 9.620 9.722 9.479 9.558 75,733 -0.07(-0.73%)
May 02, 2014 10.21 10.21 9.558 9.628 102,362 +0.02(+0.24%)
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.