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

Cons Water Inc (NQ: CWCO )

28.25 +0.30 (+1.06%)
Streaming Delayed Price Updated: 3:26 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 (%)
Oct 30, 2020 9.389 9.482 9.269 9.297 65,574 -0.08(-0.89%)
Oct 29, 2020 9.445 9.491 9.251 9.380 61,802 +0.00(+0.00%)
Oct 28, 2020 9.565 9.602 9.380 9.380 60,006 -0.30(-3.15%)
Oct 27, 2020 9.851 9.888 9.630 9.685 40,939 -0.20(-2.06%)
Oct 26, 2020 9.861 9.944 9.741 9.888 29,781 -0.06(-0.65%)
Oct 23, 2020 9.787 9.962 9.704 9.953 26,510 +0.25(+2.57%)
Oct 22, 2020 9.796 9.930 9.685 9.704 49,975 -0.12(-1.22%)
Oct 21, 2020 9.759 9.935 9.759 9.824 29,271 +0.07(+0.76%)
Oct 20, 2020 10.03 10.17 9.713 9.750 52,818 -0.23(-2.31%)
Oct 19, 2020 10.27 10.37 9.953 9.981 34,617 -0.23(-2.26%)
Oct 16, 2020 10.01 10.24 9.970 10.21 66,006 +0.16(+1.56%)
Oct 15, 2020 9.935 10.10 9.888 10.05 41,087 +0.03(+0.28%)
Oct 14, 2020 10.02 10.14 9.972 10.03 40,447 +0.02(+0.18%)
Oct 13, 2020 10.06 10.14 10.01 10.01 39,429 -0.14(-1.37%)
Oct 12, 2020 10.14 10.30 10.08 10.15 65,396 +0.08(+0.83%)
Oct 09, 2020 10.31 10.39 10.05 10.06 56,376 -0.15(-1.45%)
Oct 08, 2020 10.26 10.36 10.10 10.21 56,678 +0.02(+0.18%)
Oct 07, 2020 10.04 10.29 10.04 10.19 48,086 +0.19(+1.94%)
Oct 06, 2020 10.26 10.30 9.944 9.999 81,469 -0.18(-1.73%)
Oct 05, 2020 9.842 10.17 9.842 10.17 64,531 +0.46(+4.76%)
Oct 02, 2020 9.371 9.796 9.371 9.713 51,615 +0.18(+1.84%)
Oct 01, 2020 9.620 9.759 9.362 9.537 83,808 -0.08(-0.86%)
Sep 30, 2020 9.777 9.851 9.546 9.620 48,020 -0.08(-0.81%)
Sep 29, 2020 9.836 9.928 9.626 9.699 70,333 -0.15(-1.49%)
Sep 28, 2020 9.891 10.06 9.768 9.846 92,083 -0.04(-0.37%)
Sep 25, 2020 9.653 9.891 9.653 9.882 39,815 +0.23(+2.37%)
Sep 24, 2020 9.708 9.818 9.626 9.653 32,558 -0.04(-0.38%)
Sep 23, 2020 10.24 10.25 9.681 9.690 70,823 -0.55(-5.37%)
Sep 22, 2020 10.40 10.50 9.891 10.24 101,185 -0.14(-1.33%)
Sep 21, 2020 10.51 10.53 10.20 10.38 125,723 -0.26(-2.41%)
Sep 18, 2020 10.43 10.68 10.30 10.63 166,026 +0.28(+2.66%)
Sep 17, 2020 10.25 10.42 10.22 10.36 49,144 +0.06(+0.62%)
Sep 16, 2020 10.19 10.43 10.19 10.29 46,843 +0.06(+0.63%)
Sep 15, 2020 10.43 10.47 10.19 10.23 40,050 -0.13(-1.24%)
Sep 14, 2020 10.17 10.49 10.14 10.36 52,462 +0.20(+1.98%)
Sep 11, 2020 10.26 10.37 10.12 10.16 53,124 -0.05(-0.45%)
Sep 10, 2020 10.27 10.53 10.12 10.20 76,934 -0.04(-0.36%)
Sep 09, 2020 10.39 10.57 10.22 10.24 98,085 -0.10(-0.97%)
Sep 08, 2020 10.63 10.65 10.26 10.34 93,844 -0.25(-2.34%)
Sep 04, 2020 10.82 10.86 10.51 10.59 61,741 -0.13(-1.20%)
Sep 03, 2020 10.93 10.93 10.64 10.72 106,290 -0.22(-2.01%)
Sep 02, 2020 10.63 10.97 10.63 10.94 96,300 +0.36(+3.38%)
Sep 01, 2020 10.99 10.99 10.53 10.58 86,849 -0.45(-4.07%)
Aug 31, 2020 11.00 11.14 10.93 11.03 99,615 +0.05(+0.50%)
Aug 28, 2020 10.95 10.99 10.70 10.97 82,140 +0.03(+0.25%)
Aug 27, 2020 11.02 11.20 10.85 10.95 64,256 -0.07(-0.67%)
Aug 26, 2020 11.13 11.13 10.96 11.02 52,546 -0.15(-1.31%)
Aug 25, 2020 11.15 11.23 11.06 11.17 38,336 -0.03(-0.25%)
Aug 24, 2020 11.06 11.26 10.99 11.19 71,172 +0.14(+1.24%)
Aug 21, 2020 11.12 11.17 11.01 11.06 55,960 -0.12(-1.07%)
Aug 20, 2020 11.37 11.40 11.17 11.17 57,787 -0.25(-2.17%)
Aug 19, 2020 11.39 11.63 11.35 11.42 54,882 +0.10(+0.89%)
Aug 18, 2020 11.46 11.50 11.18 11.32 136,485 -0.20(-1.75%)
Aug 17, 2020 11.46 11.68 11.34 11.52 100,568 -0.02(-0.16%)
Aug 14, 2020 11.49 11.56 11.33 11.54 58,469 +0.02(+0.16%)
Aug 13, 2020 11.35 11.56 11.18 11.52 70,901 +0.14(+1.21%)
Aug 12, 2020 11.51 11.56 11.31 11.39 78,519 -0.07(-0.64%)
Aug 11, 2020 11.83 11.87 11.40 11.46 146,612 -0.28(-2.42%)
Aug 10, 2020 11.66 11.81 11.59 11.74 104,364 +0.09(+0.79%)
Aug 07, 2020 11.44 11.69 11.44 11.65 116,502 +0.17(+1.44%)
Aug 06, 2020 11.45 11.51 11.37 11.49 71,436 -0.04(-0.32%)
Aug 05, 2020 11.68 11.71 11.34 11.52 92,762 -0.09(-0.79%)
Aug 04, 2020 11.45 11.67 11.37 11.61 101,835 +0.18(+1.60%)
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.