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

Cons Water Inc (NQ: CWCO )

26.21 -0.41 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Aug 29, 2014 9.471 9.597 9.597 9.597 99,211 +0.14(+1.50%)
Aug 28, 2014 9.352 9.467 9.344 9.455 42,413 +0.07(+0.76%)
Aug 27, 2014 9.408 9.408 9.234 9.384 85,945 +0.02(+0.17%)
Aug 26, 2014 9.273 9.463 9.242 9.368 69,716 +0.13(+1.45%)
Aug 25, 2014 9.415 9.471 9.171 9.234 95,748 -0.08(-0.85%)
Aug 22, 2014 9.550 9.550 9.321 9.313 87,194 -0.21(-2.24%)
Aug 21, 2014 9.100 9.534 9.100 9.526 116,670 +0.43(+4.68%)
Aug 20, 2014 9.273 9.321 8.681 9.100 209,292 -0.26(-2.78%)
Aug 19, 2014 9.392 9.542 9.273 9.360 130,011 -0.09(-1.00%)
Aug 18, 2014 9.321 9.463 9.179 9.455 156,368 +0.25(+2.74%)
Aug 15, 2014 9.147 9.314 9.147 9.202 130,676 +0.13(+1.39%)
Aug 14, 2014 9.076 9.155 8.997 9.076 140,613 +0.02(+0.17%)
Aug 13, 2014 9.076 9.179 8.966 9.060 105,134 +0.03(+0.35%)
Aug 12, 2014 8.737 9.045 8.532 9.029 156,244 +0.56(+6.62%)
Aug 11, 2014 8.737 8.737 8.397 8.468 79,358 -0.23(-2.63%)
Aug 08, 2014 8.405 8.642 8.336 8.697 155,419 +0.27(+3.18%)
Aug 07, 2014 8.232 8.437 8.208 8.429 96,454 +0.24(+2.89%)
Aug 06, 2014 8.050 8.208 8.050 8.192 59,713 +0.12(+1.47%)
Aug 05, 2014 8.066 8.193 8.050 8.074 44,613 -0.07(-0.87%)
Aug 04, 2014 8.200 8.240 8.066 8.145 90,754 -0.01(-0.10%)
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.