Cons Water Inc (NQ: CWCO )

26.15 -0.59 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 24.57 24.57 23.61 23.92 340,469 -0.30(-1.24%)
Jun 29, 2023 23.90 24.60 23.83 24.22 412,565 +0.32(+1.36%)
Jun 28, 2023 23.31 24.26 23.15 23.90 310,441 +0.62(+2.66%)
Jun 27, 2023 23.79 23.81 23.05 23.28 175,604 -0.44(-1.87%)
Jun 26, 2023 22.66 23.86 22.45 23.72 200,407 +1.09(+4.83%)
Jun 23, 2023 23.39 23.52 22.42 22.63 2,252,696 -0.87(-3.69%)
Jun 22, 2023 23.61 24.05 23.09 23.50 200,164 -0.12(-0.50%)
Jun 21, 2023 23.27 23.76 23.00 23.61 199,652 +0.53(+2.30%)
Jun 20, 2023 22.37 23.19 22.24 23.08 216,427 +0.99(+4.50%)
Jun 16, 2023 22.47 22.57 21.73 22.09 364,591 -0.23(-1.01%)
Jun 15, 2023 21.75 22.52 21.57 22.32 192,083 +0.70(+3.23%)
Jun 14, 2023 21.09 21.82 20.96 21.62 117,441 +0.62(+2.95%)
Jun 13, 2023 21.15 21.43 20.92 21.00 121,347 -0.16(-0.74%)
Jun 12, 2023 21.59 21.65 20.88 21.15 84,493 -0.29(-1.33%)
Jun 09, 2023 21.77 21.85 21.44 21.44 99,793 -0.15(-0.68%)
Jun 08, 2023 21.37 22.34 21.32 21.59 116,404 +0.27(+1.25%)
Jun 07, 2023 21.36 22.07 21.12 21.32 249,521 +1.50(+7.54%)
Jun 06, 2023 19.79 20.06 19.77 19.83 56,725 +0.10(+0.50%)
Jun 05, 2023 19.72 19.91 19.62 19.73 75,177 -0.05(-0.25%)
Jun 02, 2023 19.31 20.03 19.31 19.78 106,740 +0.37(+1.93%)
Jun 01, 2023 19.13 19.51 19.13 19.40 45,129 +0.20(+1.02%)
May 31, 2023 19.03 19.32 18.89 19.21 39,234 +0.27(+1.40%)
May 30, 2023 19.29 19.29 18.92 18.94 82,764 -0.44(-2.28%)
May 26, 2023 19.23 19.42 19.06 19.38 51,720 +0.33(+1.76%)
May 25, 2023 19.62 19.62 18.91 19.05 36,563 -0.59(-3.01%)
May 24, 2023 19.63 20.02 19.32 19.64 64,874 +0.04(+0.20%)
May 23, 2023 19.16 20.07 19.13 19.60 135,381 +0.62(+3.27%)
May 22, 2023 18.87 19.15 18.72 18.98 98,637 +0.03(+0.16%)
May 19, 2023 18.69 19.03 18.28 18.95 100,995 +0.26(+1.37%)
May 18, 2023 17.91 18.75 17.46 18.69 143,309 +0.60(+3.32%)
May 17, 2023 18.54 19.18 17.75 18.09 198,363 -1.41(-7.21%)
May 16, 2023 17.71 19.57 17.53 19.50 266,197 +2.30(+13.39%)
May 15, 2023 17.38 17.44 16.85 17.20 61,746 -0.15(-0.85%)
May 12, 2023 16.98 17.41 16.91 17.35 67,424 +0.48(+2.86%)
May 11, 2023 17.00 17.12 16.78 16.86 54,310 -0.09(-0.52%)
May 10, 2023 16.80 17.03 16.72 16.95 57,963 +0.10(+0.58%)
May 09, 2023 16.75 16.97 16.68 16.85 47,944 -0.02(-0.12%)
May 08, 2023 17.37 17.38 16.67 16.87 180,040 -0.51(-2.92%)
May 05, 2023 16.84 17.41 16.83 17.38 43,988 +0.57(+3.36%)
May 04, 2023 16.85 16.95 16.72 16.82 34,469 -0.11(-0.64%)
May 03, 2023 16.60 17.09 16.60 16.92 46,162 +0.32(+1.96%)
May 02, 2023 16.45 16.74 16.24 16.60 35,984 +0.19(+1.14%)
May 01, 2023 16.56 16.85 16.36 16.41 59,255 -0.22(-1.30%)
Apr 28, 2023 16.73 16.89 16.39 16.63 46,617 +0.00(+0.00%)
Apr 27, 2023 16.62 16.76 16.55 16.63 32,269 +0.05(+0.30%)
Apr 26, 2023 16.74 16.74 16.42 16.58 34,037 -0.24(-1.40%)
Apr 25, 2023 16.80 16.92 16.55 16.82 81,779 -0.02(-0.12%)
Apr 24, 2023 17.25 17.30 16.70 16.84 60,918 -0.41(-2.40%)
Apr 21, 2023 16.97 17.35 16.94 17.25 63,069 +0.31(+1.86%)
Apr 20, 2023 16.99 16.99 16.76 16.93 33,372 -0.08(-0.46%)
Apr 19, 2023 16.98 17.16 16.67 17.01 47,696 +0.06(+0.35%)
Apr 18, 2023 16.94 17.02 16.72 16.95 37,260 -0.09(-0.52%)
Apr 17, 2023 17.06 17.36 16.91 17.04 51,864 -0.02(-0.11%)
Apr 14, 2023 17.06 17.36 16.88 17.06 45,703 -0.10(-0.57%)
Apr 13, 2023 17.25 17.38 16.75 17.16 47,272 -0.21(-1.19%)
Apr 12, 2023 17.25 17.46 16.86 17.37 63,619 +0.27(+1.55%)
Apr 11, 2023 17.28 17.37 17.03 17.10 59,474 -0.27(-1.53%)
Apr 10, 2023 16.87 17.52 16.76 17.37 85,939 +0.48(+2.86%)
Apr 06, 2023 16.73 16.89 16.45 16.88 53,900 +0.13(+0.76%)
Apr 05, 2023 16.46 16.93 16.46 16.76 71,746 +0.27(+1.61%)
Apr 04, 2023 15.92 16.73 15.92 16.49 67,219 +0.46(+2.89%)
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.