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

Cons Water Inc (NQ: CWCO )

28.41 +0.46 (+1.65%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 17, 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 (%)
Dec 30, 2016 9.133 9.133 9.133 0 -0.13(-1.36%)
Dec 29, 2016 9.217 9.301 9.175 9.259 46,141 +0.08(+0.92%)
Dec 28, 2016 9.301 9.301 9.133 9.175 48,951 -0.06(-0.68%)
Dec 27, 2016 9.071 9.238 9.029 9.238 73,195 +0.13(+1.38%)
Dec 23, 2016 9.113 9.113 9.113 0 +0.21(+2.35%)
Dec 22, 2016 8.695 9.071 8.695 8.904 80,265 +0.17(+1.91%)
Dec 21, 2016 8.904 9.071 8.737 8.737 127,484 -0.25(-2.79%)
Dec 20, 2016 8.946 9.113 8.862 8.987 57,929 -0.04(-0.46%)
Dec 19, 2016 8.862 9.155 8.862 9.029 104,099 +0.13(+1.41%)
Dec 16, 2016 8.695 8.987 8.653 8.904 660,432 +0.29(+3.40%)
Dec 15, 2016 8.360 8.669 8.193 8.611 286,127 +0.17(+1.98%)
Dec 14, 2016 8.778 8.820 8.277 8.444 289,552 -0.29(-3.35%)
Dec 13, 2016 9.447 9.447 8.695 8.737 315,797 -0.79(-8.33%)
Dec 12, 2016 9.531 9.656 9.364 9.531 84,070 +0.13(+1.33%)
Dec 09, 2016 9.197 9.447 9.155 9.406 66,015 +0.21(+2.27%)
Dec 08, 2016 9.113 9.197 9.071 9.197 80,886 +0.04(+0.46%)
Dec 07, 2016 9.322 9.489 9.113 9.155 65,269 -0.29(-3.10%)
Dec 06, 2016 9.280 9.531 9.238 9.447 51,376 +0.17(+1.80%)
Dec 05, 2016 9.280 9.364 9.197 9.280 63,845 +0.04(+0.45%)
Dec 02, 2016 9.071 9.322 8.987 9.238 48,198 +0.17(+1.84%)
Dec 01, 2016 9.155 9.280 8.778 9.071 101,445 -0.08(-0.91%)
Nov 30, 2016 9.447 9.489 9.029 9.155 73,597 -0.21(-2.23%)
Nov 29, 2016 9.573 9.740 9.322 9.364 75,921 -0.38(-3.86%)
Nov 28, 2016 9.531 9.824 9.364 9.740 123,008 +0.21(+2.19%)
Nov 25, 2016 9.197 9.531 9.197 9.531 34,767 +0.25(+2.70%)
Nov 23, 2016 9.280 9.280 9.280 0 -0.33(-3.48%)
Nov 22, 2016 9.406 9.782 9.238 9.615 173,443 +0.17(+1.77%)
Nov 21, 2016 9.197 9.489 9.197 9.447 87,735 +0.25(+2.73%)
Nov 18, 2016 9.322 9.531 9.155 9.197 82,896 -0.08(-0.90%)
Nov 17, 2016 9.406 9.531 9.280 9.280 42,104 -0.25(-2.63%)
Nov 16, 2016 9.071 9.531 9.071 9.531 93,753 +0.42(+4.59%)
Nov 15, 2016 9.280 9.447 8.987 9.113 75,883 +0.04(+0.46%)
Nov 14, 2016 9.531 9.531 8.987 9.071 80,619 -0.46(-4.82%)
Nov 11, 2016 9.071 9.573 8.946 9.531 183,525 +0.67(+7.55%)
Nov 10, 2016 9.740 9.782 9.113 8.862 374,173 -1.30(-12.76%)
Nov 09, 2016 9.447 10.16 9.439 10.16 96,510 +0.50(+5.20%)
Nov 08, 2016 9.615 9.698 9.615 9.656 45,196 +0.08(+0.87%)
Nov 07, 2016 9.949 9.949 9.489 9.573 80,267 -0.13(-1.29%)
Nov 04, 2016 9.238 9.782 9.238 9.698 111,121 +0.42(+4.50%)
Nov 03, 2016 9.197 9.322 9.113 9.280 33,501 +0.08(+0.91%)
Nov 02, 2016 9.238 9.364 9.155 9.197 55,463 -0.13(-1.35%)
Nov 01, 2016 9.322 9.991 9.242 9.322 101,043 -0.04(-0.45%)
Oct 31, 2016 9.155 9.447 9.138 9.364 78,420 +0.25(+2.75%)
Oct 28, 2016 9.197 9.238 8.967 9.113 80,734 -0.04(-0.46%)
Oct 27, 2016 9.155 9.238 9.071 9.155 57,659 +0.08(+0.92%)
Oct 26, 2016 8.987 9.155 8.987 9.071 51,389 +0.08(+0.93%)
Oct 25, 2016 9.113 9.113 8.954 8.987 49,839 -0.13(-1.38%)
Oct 24, 2016 8.946 9.280 8.946 9.113 80,841 +0.14(+1.58%)
Oct 21, 2016 8.904 9.137 8.904 8.971 83,916 -0.02(-0.19%)
Oct 20, 2016 8.921 9.054 8.879 8.987 72,061 +0.00(+0.00%)
Oct 19, 2016 9.138 9.138 8.946 8.987 125,930 -0.12(-1.29%)
Oct 18, 2016 9.180 9.238 9.054 9.105 63,825 -0.09(-1.00%)
Oct 17, 2016 9.247 9.280 9.113 9.197 74,174 +0.05(+0.55%)
Oct 14, 2016 9.105 9.188 9.079 9.146 47,753 +0.02(+0.18%)
Oct 13, 2016 9.163 9.364 9.113 9.130 52,820 -0.06(-0.64%)
Oct 12, 2016 9.054 9.263 9.054 9.188 118,909 +0.07(+0.73%)
Oct 11, 2016 9.263 9.302 9.038 9.121 86,671 -0.17(-1.80%)
Oct 10, 2016 9.272 9.585 9.230 9.288 65,486 -0.02(-0.18%)
Oct 07, 2016 9.322 9.497 9.280 9.305 38,929 -0.04(-0.45%)
Oct 06, 2016 9.280 9.389 9.222 9.347 43,412 +0.06(+0.63%)
Oct 05, 2016 9.431 9.472 9.280 9.288 76,642 -0.12(-1.24%)
Oct 04, 2016 9.514 9.514 9.406 9.406 52,018 -0.10(-1.06%)
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.