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

Cons Water Inc (NQ: CWCO )

25.14 -0.23 (-0.91%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 30, 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, 2014 9.111 9.173 9.056 9.111 153,739 -0.01(-0.09%)
Apr 29, 2014 9.220 9.220 9.024 9.119 91,172 -0.02(-0.26%)
Apr 28, 2014 9.283 9.322 8.993 9.142 126,026 -0.07(-0.77%)
Apr 25, 2014 9.487 9.573 9.213 9.213 111,480 -0.28(-2.97%)
Apr 24, 2014 9.573 9.638 9.354 9.495 84,565 -0.09(-0.90%)
Apr 23, 2014 9.550 9.761 9.464 9.581 100,462 +0.03(+0.33%)
Apr 22, 2014 9.393 9.636 9.268 9.550 104,408 +0.18(+1.92%)
Apr 21, 2014 9.173 9.502 9.142 9.369 81,144 +0.18(+1.96%)
Apr 17, 2014 9.064 9.189 9.189 9.189 109,431 +0.13(+1.47%)
Apr 16, 2014 9.197 9.244 8.970 9.056 136,336 -0.03(-0.35%)
Apr 15, 2014 9.181 9.205 8.876 9.087 149,419 -0.02(-0.26%)
Apr 14, 2014 9.307 9.330 9.024 9.111 109,817 -0.05(-0.60%)
Apr 11, 2014 9.330 9.385 9.111 9.166 126,053 -0.23(-2.42%)
Apr 10, 2014 9.691 9.722 9.369 9.393 149,851 -0.31(-3.23%)
Apr 09, 2014 9.714 9.730 9.644 9.707 76,942 +0.06(+0.65%)
Apr 08, 2014 9.660 9.793 9.605 9.644 159,195 -0.04(-0.40%)
Apr 07, 2014 9.824 9.879 9.644 9.683 158,176 -0.22(-2.22%)
Apr 04, 2014 10.11 10.18 9.769 9.903 159,539 -0.09(-0.94%)
Apr 03, 2014 10.18 10.29 9.997 9.997 118,578 -0.21(-2.07%)
Apr 02, 2014 10.18 10.31 10.08 10.21 101,579 +0.05(+0.54%)
Apr 01, 2014 10.37 10.37 9.957 10.15 137,038 -0.18(-1.75%)
Mar 31, 2014 10.13 10.37 9.973 10.33 194,335 +0.31(+3.05%)
Mar 28, 2014 10.04 10.31 9.950 10.03 104,186 +0.04(+0.35%)
Mar 27, 2014 10.09 10.18 9.798 9.993 187,688 -0.06(-0.62%)
Mar 26, 2014 10.41 10.41 9.915 10.06 182,476 -0.23(-2.20%)
Mar 25, 2014 10.30 10.37 10.09 10.28 143,287 +0.07(+0.69%)
Mar 24, 2014 10.07 10.33 9.829 10.21 163,379 +0.21(+2.10%)
Mar 21, 2014 10.19 10.30 9.906 10.00 459,850 -0.15(-1.46%)
Mar 20, 2014 10.17 10.51 10.10 10.15 222,853 +0.00(+0.00%)
Mar 19, 2014 10.16 10.44 9.900 10.15 169,868 +0.02(+0.15%)
Mar 18, 2014 9.736 10.13 9.736 10.13 217,178 +0.51(+5.26%)
Mar 17, 2014 10.11 10.15 9.626 9.626 180,874 -0.40(-3.97%)
Mar 14, 2014 9.876 10.06 9.821 10.02 112,908 +0.18(+1.82%)
Mar 13, 2014 9.837 10.01 9.697 9.845 85,019 +0.02(+0.16%)
Mar 12, 2014 9.580 9.884 9.533 9.829 121,409 +0.16(+1.69%)
Mar 11, 2014 9.938 10.09 9.548 9.665 167,696 -0.30(-2.97%)
Mar 10, 2014 9.923 10.23 9.876 9.962 134,818 -0.05(-0.47%)
Mar 07, 2014 10.40 10.40 9.969 10.01 165,628 -0.30(-2.95%)
Mar 06, 2014 10.29 10.40 10.13 10.31 113,577 +0.09(+0.84%)
Mar 05, 2014 10.35 10.44 10.13 10.23 139,699 -0.11(-1.06%)
Mar 04, 2014 9.930 10.44 9.837 10.34 215,226 +0.53(+5.41%)
Mar 03, 2014 9.704 10.02 9.650 9.806 108,205 +0.03(+0.32%)
Feb 28, 2014 9.860 9.985 9.743 9.775 176,739 -0.05(-0.56%)
Feb 27, 2014 9.821 10.02 9.782 9.829 94,260 +0.01(+0.08%)
Feb 26, 2014 9.993 10.09 9.790 9.821 106,385 -0.18(-1.79%)
Feb 25, 2014 10.04 10.15 9.946 10.00 139,629 -0.01(-0.08%)
Feb 24, 2014 10.10 10.17 9.946 10.01 70,970 +0.00(+0.00%)
Feb 21, 2014 10.09 10.14 9.907 10.01 91,838 -0.02(-0.23%)
Feb 20, 2014 9.642 10.11 9.642 10.03 139,864 +0.44(+4.63%)
Feb 19, 2014 9.790 9.899 9.580 9.587 48,706 -0.20(-2.07%)
Feb 18, 2014 9.720 9.884 9.658 9.790 73,271 +0.13(+1.37%)
Feb 14, 2014 9.767 9.658 9.658 9.658 87,623 -0.10(-1.04%)
Feb 13, 2014 9.712 9.884 9.697 9.759 128,654 -0.02(-0.24%)
Feb 12, 2014 9.868 9.946 9.697 9.782 100,809 -0.05(-0.55%)
Feb 11, 2014 9.587 9.962 9.587 9.837 126,350 +0.30(+3.10%)
Feb 10, 2014 9.182 9.810 9.081 9.541 145,509 +0.40(+4.35%)
Feb 07, 2014 8.800 9.174 8.753 9.143 193,435 +0.35(+3.99%)
Feb 06, 2014 8.886 9.181 8.730 8.792 201,638 -0.12(-1.31%)
Feb 05, 2014 9.447 9.455 8.824 8.909 253,003 -0.58(-6.16%)
Feb 04, 2014 9.806 9.806 9.471 9.494 126,504 -0.23(-2.33%)
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.