Cons Water Inc (NQ: CWCO )

26.17 -0.14 (-0.53%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.11 10.20 9.941 10.03 72,088 -0.13(-1.26%)
Apr 27, 2017 10.11 10.24 10.03 10.15 76,640 +0.04(+0.42%)
Apr 26, 2017 10.11 10.15 9.818 10.11 101,154 +0.00(+0.00%)
Apr 25, 2017 9.856 10.11 9.709 10.11 107,335 +0.30(+3.03%)
Apr 24, 2017 9.601 9.898 9.559 9.813 57,602 +0.21(+2.21%)
Apr 21, 2017 9.516 9.686 9.516 9.601 52,282 +0.04(+0.44%)
Apr 20, 2017 9.474 9.601 9.431 9.559 68,021 +0.04(+0.45%)
Apr 19, 2017 9.516 9.559 9.431 9.516 42,961 +0.00(+0.00%)
Apr 18, 2017 9.601 9.686 9.474 9.516 37,699 -0.17(-1.75%)
Apr 17, 2017 9.516 9.686 9.389 9.686 95,144 +0.13(+1.33%)
Apr 13, 2017 9.856 9.880 9.516 9.559 54,266 -0.34(-3.43%)
Apr 12, 2017 9.962 9.728 9.898 84,839 +0.00(+0.00%)
Apr 11, 2017 9.686 10.03 9.643 9.898 59,631 +0.21(+2.19%)
Apr 10, 2017 9.643 9.813 9.559 9.686 47,136 -0.08(-0.87%)
Apr 07, 2017 9.643 9.898 9.643 9.771 58,949 +0.00(+0.00%)
Apr 06, 2017 9.771 9.813 9.516 9.771 66,854 -0.04(-0.43%)
Apr 05, 2017 9.856 10.11 9.792 9.813 97,354 -0.04(-0.43%)
Apr 04, 2017 9.898 9.898 9.771 9.856 40,437 -0.08(-0.85%)
Apr 03, 2017 9.898 10.03 9.686 9.941 101,351 +0.04(+0.43%)
Mar 31, 2017 9.643 10.11 9.624 9.898 163,194 +0.17(+1.75%)
Mar 30, 2017 9.516 9.728 9.474 9.728 84,884 +0.23(+2.46%)
Mar 29, 2017 9.579 9.579 9.495 9.495 48,134 -0.17(-1.75%)
Mar 28, 2017 9.410 9.706 9.410 9.664 105,715 +0.17(+1.78%)
Mar 27, 2017 9.284 9.495 9.242 9.495 92,467 +0.21(+2.27%)
Mar 24, 2017 9.199 9.410 9.178 9.284 128,423 +0.08(+0.92%)
Mar 23, 2017 8.904 9.199 8.904 9.199 100,010 +0.25(+2.83%)
Mar 22, 2017 8.904 9.031 8.904 8.946 61,969 +0.00(+0.00%)
Mar 21, 2017 8.862 9.010 8.862 8.946 104,703 +0.04(+0.47%)
Mar 20, 2017 8.946 8.946 8.862 8.904 45,882 -0.04(-0.47%)
Mar 17, 2017 8.735 8.946 8.566 8.946 135,141 +0.04(+0.47%)
Mar 16, 2017 8.862 9.115 8.862 8.904 61,019 -0.08(-0.94%)
Mar 15, 2017 8.777 9.013 8.756 8.988 54,245 +0.21(+2.40%)
Mar 14, 2017 8.693 8.894 8.524 8.777 59,772 +0.08(+0.97%)
Mar 13, 2017 8.735 8.815 8.651 8.693 87,152 -0.04(-0.48%)
Mar 10, 2017 8.777 8.799 8.735 8.735 51,156 +0.00(+0.00%)
Mar 09, 2017 8.735 8.777 8.714 8.735 56,144 +0.00(+0.00%)
Mar 08, 2017 8.777 8.799 8.714 8.735 66,914 +0.00(+0.00%)
Mar 07, 2017 8.735 8.858 8.735 8.735 56,592 -0.04(-0.48%)
Mar 06, 2017 8.988 8.988 8.735 8.777 42,477 -0.30(-3.26%)
Mar 03, 2017 9.157 9.157 8.946 9.073 96,703 +0.00(+0.00%)
Mar 02, 2017 8.735 9.115 8.735 9.073 86,647 +0.34(+3.86%)
Mar 01, 2017 8.777 8.862 8.735 8.735 57,129 +0.00(+0.00%)
Feb 28, 2017 8.777 8.862 8.727 8.735 62,961 -0.13(-1.43%)
Feb 27, 2017 8.735 8.862 8.735 8.862 65,847 +0.13(+1.45%)
Feb 24, 2017 8.904 8.988 8.735 8.735 75,001 -0.25(-2.82%)
Feb 23, 2017 9.199 9.199 8.883 8.988 63,126 -0.21(-2.29%)
Feb 22, 2017 8.904 9.199 8.777 9.199 96,158 +0.30(+3.32%)
Feb 21, 2017 8.946 9.030 8.820 8.904 52,170 -0.13(-1.40%)
Feb 17, 2017 9.031 9.031 9.031 0 -0.13(-1.38%)
Feb 16, 2017 9.115 9.199 9.073 9.157 53,188 -0.04(-0.46%)
Feb 15, 2017 8.862 9.221 8.777 9.199 174,958 +0.34(+3.81%)
Feb 14, 2017 8.735 8.988 8.693 8.862 86,282 +0.13(+1.45%)
Feb 13, 2017 8.693 8.820 8.651 8.735 72,244 +0.00(+0.00%)
Feb 10, 2017 8.651 8.820 8.609 8.735 56,177 +0.13(+1.47%)
Feb 09, 2017 8.482 8.609 8.482 8.609 43,489 +0.04(+0.49%)
Feb 08, 2017 8.609 8.676 8.566 8.566 65,801 -0.08(-0.98%)
Feb 07, 2017 8.651 8.693 8.524 8.651 55,555 +0.04(+0.49%)
Feb 06, 2017 8.609 8.693 8.524 8.609 33,183 -0.04(-0.49%)
Feb 03, 2017 8.482 8.693 8.440 8.651 68,571 +0.17(+1.99%)
Feb 02, 2017 8.482 8.588 8.461 8.482 51,049 -0.08(-0.99%)
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.