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

Cons Water Inc (NQ: CWCO )

26.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 31, 2014 8.519 8.543 8.543 8.543 63,758 +0.00(+0.00%)
Dec 30, 2014 8.439 8.575 8.423 8.543 55,912 +0.03(+0.38%)
Dec 29, 2014 8.343 8.559 8.327 8.511 78,004 +0.19(+2.26%)
Dec 26, 2014 8.521 8.577 8.283 8.323 59,975 -0.15(-1.78%)
Dec 24, 2014 8.537 8.474 8.474 8.474 99,727 -0.06(-0.65%)
Dec 23, 2014 8.275 8.625 8.156 8.529 152,265 +0.29(+3.47%)
Dec 22, 2014 7.799 8.267 7.743 8.243 173,030 +0.52(+6.79%)
Dec 19, 2014 7.886 8.204 7.664 7.719 1,243,858 -0.09(-1.12%)
Dec 18, 2014 7.830 7.989 7.648 7.807 204,486 +0.09(+1.13%)
Dec 17, 2014 7.958 8.003 7.624 7.719 213,464 -0.21(-2.70%)
Dec 16, 2014 7.306 7.973 6.679 7.934 513,176 +0.52(+7.07%)
Dec 15, 2014 7.973 8.069 7.386 7.410 249,933 -0.52(-6.61%)
Dec 12, 2014 8.307 8.307 7.934 7.934 170,020 -0.39(-4.68%)
Dec 11, 2014 8.140 8.442 8.101 8.323 61,717 +0.21(+2.54%)
Dec 10, 2014 8.442 8.442 8.116 8.116 102,407 -0.33(-3.86%)
Dec 09, 2014 8.299 8.545 8.140 8.442 78,144 +0.12(+1.43%)
Dec 08, 2014 8.696 8.828 8.228 8.323 116,077 -0.26(-3.05%)
Dec 05, 2014 8.688 8.871 8.577 8.585 95,890 -0.31(-3.48%)
Dec 04, 2014 8.879 8.926 8.434 8.895 101,703 -0.02(-0.27%)
Dec 03, 2014 9.530 9.731 8.839 8.919 190,775 -0.64(-6.65%)
Dec 02, 2014 9.792 9.919 9.546 9.554 80,963 -0.31(-3.14%)
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.