Cons Water Inc (NQ: CWCO )

16.43 +0.96 (+6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.34 16.74 15.07 16.43 123,794 +1.05(+6.83%)
Mar 30, 2023 15.37 15.57 15.15 15.38 54,453 +0.08(+0.55%)
Mar 29, 2023 14.96 15.38 14.84 15.30 53,430 +0.33(+2.19%)
Mar 28, 2023 14.93 15.21 14.75 14.97 44,172 +0.14(+0.94%)
Mar 27, 2023 14.33 15.07 14.33 14.83 78,916 +0.62(+4.34%)
Mar 24, 2023 13.66 14.32 13.58 14.21 54,148 +0.42(+3.03%)
Mar 23, 2023 14.09 14.24 13.58 13.79 68,296 -0.30(-2.12%)
Mar 22, 2023 14.42 14.42 14.05 14.09 56,479 -0.15(-1.05%)
Mar 21, 2023 14.61 14.72 14.24 14.24 41,529 -0.29(-1.98%)
Mar 20, 2023 14.52 14.72 14.37 14.53 49,631 +0.08(+0.55%)
Mar 17, 2023 14.76 14.84 14.05 14.45 273,199 -0.26(-1.76%)
Mar 16, 2023 14.72 15.11 14.56 14.71 145,789 +0.03(+0.20%)
Mar 15, 2023 14.88 14.98 14.63 14.68 113,172 -0.23(-1.53%)
Mar 14, 2023 14.72 15.03 14.64 14.91 70,739 +0.21(+1.42%)
Mar 13, 2023 14.97 15.10 14.64 14.70 62,796 -0.23(-1.53%)
Mar 10, 2023 15.08 15.29 14.82 14.93 118,523 -0.13(-0.86%)
Mar 09, 2023 15.36 15.36 15.02 15.06 83,026 -0.34(-2.20%)
Mar 08, 2023 15.27 15.41 15.10 15.39 42,776 +0.17(+1.11%)
Mar 07, 2023 15.32 15.32 15.01 15.23 49,777 -0.11(-0.71%)
Mar 06, 2023 15.17 15.42 15.08 15.34 46,059 +0.02(+0.13%)
Mar 03, 2023 15.41 15.41 15.02 15.32 63,177 +0.00(+0.00%)
Mar 02, 2023 15.22 15.33 15.09 15.32 32,308 +0.10(+0.65%)
Mar 01, 2023 15.30 15.31 15.05 15.22 42,816 -0.03(-0.20%)
Feb 28, 2023 15.21 15.25 14.97 15.25 68,849 -0.02(-0.13%)
Feb 27, 2023 14.96 15.31 14.96 15.27 47,133 +0.31(+2.06%)
Feb 24, 2023 15.12 15.12 14.85 14.96 57,725 -0.19(-1.25%)
Feb 23, 2023 15.40 15.56 15.08 15.15 42,512 -0.15(-0.98%)
Feb 22, 2023 15.32 15.52 15.24 15.30 51,461 +0.07(+0.46%)
Feb 21, 2023 15.21 15.31 14.96 15.23 73,727 +0.01(+0.07%)
Feb 17, 2023 15.17 15.41 15.03 15.22 27,408 +0.05(+0.33%)
Feb 16, 2023 15.11 15.17 14.78 15.17 64,811 -0.11(-0.72%)
Feb 15, 2023 14.90 15.31 14.85 15.28 28,315 +0.36(+2.40%)
Feb 14, 2023 15.07 15.19 14.76 14.92 39,669 -0.25(-1.64%)
Feb 13, 2023 14.96 15.22 14.93 15.17 24,952 +0.13(+0.86%)
Feb 10, 2023 14.87 15.17 14.80 15.04 30,117 +0.30(+2.02%)
Feb 09, 2023 15.07 15.17 14.74 14.74 45,449 -0.33(-2.18%)
Feb 08, 2023 15.12 15.22 14.91 15.07 34,942 -0.09(-0.59%)
Feb 07, 2023 15.19 15.31 14.91 15.16 34,753 -0.04(-0.26%)
Feb 06, 2023 15.24 15.49 15.05 15.20 34,107 -0.09(-0.59%)
Feb 03, 2023 14.74 15.46 14.74 15.29 71,050 +0.41(+2.74%)
Feb 02, 2023 14.90 15.16 14.83 14.88 58,558 -0.07(-0.47%)
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.