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

Cons Water Inc (NQ: CWCO )

28.37 +0.42 (+1.50%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2014 8.161 8.287 8.153 8.200 75,879 -0.06(-0.76%)
Jul 30, 2014 8.287 8.334 8.176 8.263 83,219 +0.02(+0.19%)
Jul 29, 2014 8.326 8.413 8.200 8.247 118,618 -0.08(-0.95%)
Jul 28, 2014 8.366 8.516 8.192 8.326 133,486 -0.03(-0.38%)
Jul 25, 2014 8.279 8.453 8.255 8.358 124,859 +0.06(+0.67%)
Jul 24, 2014 8.279 8.445 8.240 8.303 174,627 +0.01(+0.10%)
Jul 23, 2014 8.532 8.618 8.232 8.295 187,487 -0.21(-2.41%)
Jul 22, 2014 8.468 8.902 8.421 8.500 291,200 +0.01(+0.09%)
Jul 21, 2014 8.413 8.524 8.309 8.492 108,772 +0.09(+1.13%)
Jul 18, 2014 8.287 8.405 8.255 8.397 118,750 +0.14(+1.72%)
Jul 17, 2014 8.224 8.476 8.224 8.255 154,058 -0.06(-0.66%)
Jul 16, 2014 8.287 8.440 8.263 8.311 262,172 +0.04(+0.48%)
Jul 15, 2014 8.350 8.547 8.247 8.271 190,121 -0.13(-1.50%)
Jul 14, 2014 8.492 8.614 8.366 8.397 133,002 -0.07(-0.84%)
Jul 11, 2014 8.524 8.678 8.303 8.468 240,661 +0.02(+0.28%)
Jul 10, 2014 8.460 8.622 8.413 8.445 145,775 -0.16(-1.83%)
Jul 09, 2014 8.358 8.658 8.358 8.603 160,501 +0.24(+2.83%)
Jul 08, 2014 8.966 9.084 8.303 8.366 368,431 -0.58(-6.53%)
Jul 07, 2014 9.321 9.344 8.942 8.950 107,121 -0.40(-4.30%)
Jul 03, 2014 9.431 9.352 9.352 9.352 90,975 -0.03(-0.34%)
Jul 02, 2014 9.573 9.668 9.352 9.384 189,687 -0.23(-2.38%)
Jul 01, 2014 9.400 9.668 9.376 9.613 255,815 +0.32(+3.48%)
Jun 30, 2014 9.179 9.376 9.013 9.289 204,584 +0.11(+1.20%)
Jun 27, 2014 8.926 9.226 8.879 9.179 2,726,672 +0.20(+2.24%)
Jun 26, 2014 9.079 9.166 8.821 8.977 251,378 -0.06(-0.69%)
Jun 25, 2014 9.017 9.228 8.860 9.040 318,027 +0.02(+0.17%)
Jun 24, 2014 9.283 9.424 8.985 9.024 278,139 -0.20(-2.13%)
Jun 23, 2014 9.652 9.761 9.111 9.220 284,323 -0.38(-4.00%)
Jun 20, 2014 9.268 9.722 9.064 9.605 905,911 +0.40(+4.34%)
Jun 19, 2014 9.307 9.604 9.158 9.205 370,055 -0.03(-0.34%)
Jun 18, 2014 9.032 9.260 8.977 9.236 206,347 +0.24(+2.61%)
Jun 17, 2014 9.009 9.173 8.836 9.001 279,137 -0.05(-0.52%)
Jun 16, 2014 8.617 9.072 8.617 9.048 330,139 +0.45(+5.29%)
Jun 13, 2014 9.087 9.087 8.578 8.593 277,297 -0.40(-4.45%)
Jun 12, 2014 9.017 9.134 8.844 8.993 160,121 -0.02(-0.26%)
Jun 11, 2014 8.805 9.024 8.750 9.017 239,328 +0.11(+1.23%)
Jun 10, 2014 8.483 8.997 8.476 8.907 371,546 +0.64(+7.68%)
Jun 06, 2014 8.523 8.531 8.264 8.272 201,969 -0.24(-2.76%)
Jun 05, 2014 8.366 8.656 8.233 8.507 207,902 +0.20(+2.46%)
Jun 04, 2014 8.382 8.531 8.236 8.303 205,468 -0.09(-1.03%)
Jun 03, 2014 8.664 8.703 8.311 8.389 248,687 -0.28(-3.25%)
Jun 02, 2014 8.444 8.923 8.429 8.672 347,154 +0.68(+8.54%)
May 30, 2014 8.013 8.319 7.919 7.990 186,262 +0.04(+0.49%)
May 29, 2014 8.123 8.135 7.895 7.950 247,210 -0.19(-2.31%)
May 28, 2014 8.358 8.487 8.021 8.139 267,372 -0.30(-3.53%)
May 27, 2014 8.593 8.648 8.350 8.436 167,106 -0.05(-0.55%)
May 23, 2014 8.413 8.483 8.483 8.483 145,652 +0.16(+1.98%)
May 22, 2014 8.029 8.374 7.990 8.319 111,827 +0.36(+4.53%)
May 21, 2014 7.935 8.068 7.817 7.958 196,760 +0.08(+0.99%)
May 20, 2014 8.052 8.107 7.856 7.880 164,545 -0.22(-2.76%)
May 19, 2014 8.131 8.272 8.052 8.103 111,688 -0.04(-0.43%)
May 16, 2014 8.240 8.303 8.052 8.139 138,349 -0.11(-1.33%)
May 15, 2014 8.327 8.444 8.170 8.248 202,453 -0.13(-1.50%)
May 14, 2014 8.742 8.789 8.350 8.374 265,970 -0.38(-4.39%)
May 13, 2014 9.440 9.589 8.742 8.758 437,611 -1.03(-10.50%)
May 12, 2014 9.620 9.840 9.534 9.785 130,588 +0.34(+3.57%)
May 09, 2014 9.315 9.487 9.268 9.448 92,416 +0.15(+1.60%)
May 08, 2014 9.307 9.652 9.268 9.299 99,861 -0.05(-0.59%)
May 07, 2014 9.424 9.534 9.252 9.354 87,834 -0.03(-0.33%)
May 06, 2014 9.526 9.683 9.369 9.385 101,644 -0.17(-1.80%)
May 05, 2014 9.620 9.722 9.479 9.558 75,733 -0.07(-0.73%)
May 02, 2014 10.21 10.21 9.558 9.628 102,362 +0.02(+0.24%)
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.