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

Cons Water Inc (NQ: CWCO )

25.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2015 9.785 9.793 9.600 9.680 59,098 -0.11(-1.15%)
Apr 29, 2015 9.688 9.793 9.672 9.793 33,863 +0.02(+0.25%)
Apr 28, 2015 9.753 9.769 9.632 9.769 33,192 +0.03(+0.33%)
Apr 27, 2015 9.632 9.753 9.527 9.737 73,739 +0.10(+1.09%)
Apr 24, 2015 9.858 9.874 9.600 9.632 69,453 -0.17(-1.73%)
Apr 23, 2015 9.769 9.914 9.713 9.801 56,467 +0.01(+0.08%)
Apr 22, 2015 9.914 9.914 9.672 9.793 59,340 -0.04(-0.41%)
Apr 21, 2015 9.874 9.914 9.584 9.833 62,287 -0.03(-0.33%)
Apr 20, 2015 9.648 9.930 9.632 9.866 93,262 +0.21(+2.17%)
Apr 17, 2015 9.672 9.890 9.632 9.656 63,918 -0.09(-0.91%)
Apr 16, 2015 9.833 9.833 9.713 9.745 51,303 -0.03(-0.33%)
Apr 15, 2015 9.914 10.04 9.761 9.777 106,111 -0.14(-1.38%)
Apr 14, 2015 9.971 10.04 9.672 9.914 129,044 -0.06(-0.65%)
Apr 13, 2015 9.825 10.02 9.779 9.979 93,670 +0.13(+1.31%)
Apr 10, 2015 9.842 9.906 9.729 9.850 71,540 +0.09(+0.91%)
Apr 09, 2015 9.801 9.914 9.721 9.761 74,999 +0.02(+0.25%)
Apr 08, 2015 10.02 10.02 9.512 9.737 151,886 -0.28(-2.82%)
Apr 07, 2015 9.858 10.13 9.680 10.02 239,906 +0.16(+1.64%)
Apr 06, 2015 9.269 10.24 9.269 9.858 406,519 +0.73(+8.04%)
Apr 02, 2015 8.576 9.124 9.124 9.124 252,474 +0.59(+6.89%)
Apr 01, 2015 8.205 8.552 8.181 8.536 64,627 +0.26(+3.12%)
Mar 31, 2015 7.988 8.278 7.988 8.278 80,827 +0.29(+3.63%)
Mar 30, 2015 7.988 8.044 7.939 7.988 67,654 +0.10(+1.28%)
Mar 27, 2015 7.879 7.940 7.839 7.887 52,597 +0.01(+0.10%)
Mar 26, 2015 7.839 7.935 7.839 7.879 52,149 +0.06(+0.72%)
Mar 25, 2015 7.911 7.943 7.823 7.823 46,238 -0.05(-0.61%)
Mar 24, 2015 7.911 7.951 7.846 7.871 68,754 -0.02(-0.20%)
Mar 23, 2015 7.671 7.959 7.671 7.887 87,259 +0.04(+0.51%)
Mar 20, 2015 8.127 8.127 7.799 7.847 238,394 -0.16(-2.00%)
Mar 19, 2015 8.039 8.135 7.935 8.007 46,136 -0.03(-0.40%)
Mar 18, 2015 7.983 8.111 7.791 8.039 131,713 +0.00(+0.00%)
Mar 17, 2015 7.999 8.071 7.679 8.039 165,050 +0.01(+0.10%)
Mar 16, 2015 8.559 8.855 7.879 8.031 276,505 -0.85(-9.55%)
Mar 13, 2015 8.831 8.935 8.805 8.879 26,169 -0.02(-0.27%)
Mar 12, 2015 8.839 9.019 8.839 8.903 50,791 +0.16(+1.83%)
Mar 11, 2015 9.127 9.191 8.711 8.743 27,905 -0.45(-4.87%)
Mar 10, 2015 9.079 9.191 8.943 9.191 64,971 +0.02(+0.17%)
Mar 09, 2015 8.879 9.183 8.767 9.175 75,208 +0.28(+3.15%)
Mar 06, 2015 8.527 8.911 8.501 8.895 43,380 +0.28(+3.25%)
Mar 05, 2015 8.575 8.687 8.575 8.615 26,239 +0.02(+0.28%)
Mar 04, 2015 8.599 8.623 8.487 8.591 24,997 -0.06(-0.65%)
Mar 03, 2015 8.719 8.759 8.599 8.647 23,608 +0.00(+0.00%)
Mar 02, 2015 8.911 8.911 8.631 8.647 32,244 -0.30(-3.31%)
Feb 27, 2015 8.519 9.095 8.519 8.943 103,816 +0.47(+5.57%)
Feb 26, 2015 8.439 8.567 8.407 8.471 42,151 +0.04(+0.47%)
Feb 25, 2015 8.399 8.439 8.399 8.431 29,525 +0.02(+0.19%)
Feb 24, 2015 8.527 8.527 8.391 8.415 47,027 -0.03(-0.38%)
Feb 23, 2015 8.479 8.495 8.407 8.447 25,585 -0.03(-0.38%)
Feb 20, 2015 8.479 8.527 8.399 8.479 27,787 +0.00(+0.00%)
Feb 19, 2015 8.399 8.527 8.399 8.479 44,956 +0.00(+0.00%)
Feb 18, 2015 8.327 8.479 8.327 8.479 60,145 +0.10(+1.24%)
Feb 17, 2015 8.511 8.551 8.367 8.375 45,651 -0.12(-1.41%)
Feb 13, 2015 8.495 8.495 8.495 8.495 45,381 -0.02(-0.19%)
Feb 12, 2015 8.671 8.679 8.495 8.511 49,859 -0.14(-1.66%)
Feb 11, 2015 8.647 8.663 8.591 8.655 15,987 +0.01(+0.09%)
Feb 10, 2015 8.703 8.775 8.639 8.647 35,279 -0.10(-1.10%)
Feb 09, 2015 8.727 8.791 8.727 8.743 13,993 -0.02(-0.18%)
Feb 06, 2015 8.927 8.935 8.759 8.759 21,171 -0.17(-1.88%)
Feb 05, 2015 8.879 8.975 8.783 8.927 18,082 +0.13(+1.45%)
Feb 04, 2015 8.943 8.959 8.775 8.799 29,611 -0.16(-1.79%)
Feb 03, 2015 8.775 8.959 8.663 8.959 56,783 +0.30(+3.51%)
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.