Cons Water Inc (NQ: CWCO )

26.31 +0.16 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.60 35.89 35.18 35.75 167,996 +0.14(+0.39%)
Nov 29, 2023 35.02 36.34 34.52 35.61 187,171 +0.47(+1.32%)
Nov 28, 2023 37.82 37.93 35.01 35.15 231,429 -2.27(-6.06%)
Nov 27, 2023 35.81 37.70 35.78 37.42 245,220 +1.67(+4.68%)
Nov 24, 2023 35.54 36.02 35.33 35.74 42,103 +0.27(+0.75%)
Nov 22, 2023 35.43 35.58 34.71 35.48 111,591 +0.42(+1.19%)
Nov 21, 2023 33.88 35.21 33.59 35.06 203,251 +1.16(+3.42%)
Nov 20, 2023 33.87 34.07 33.48 33.90 191,108 -0.30(-0.87%)
Nov 17, 2023 33.67 34.42 33.39 34.20 305,460 +0.79(+2.37%)
Nov 16, 2023 33.75 33.85 32.83 33.41 165,855 -0.06(-0.18%)
Nov 15, 2023 34.21 34.67 33.35 33.46 162,994 -0.83(-2.43%)
Nov 14, 2023 33.68 34.37 33.19 34.30 291,492 +1.09(+3.28%)
Nov 13, 2023 33.93 33.93 30.49 33.21 261,328 -0.28(-0.83%)
Nov 10, 2023 32.13 36.36 31.90 33.48 687,439 +3.25(+10.75%)
Nov 09, 2023 31.80 31.80 30.11 30.24 198,724 -1.57(-4.92%)
Nov 08, 2023 31.94 32.56 31.65 31.80 215,175 +0.06(+0.19%)
Nov 07, 2023 31.77 32.03 31.50 31.74 125,572 +0.08(+0.25%)
Nov 06, 2023 30.96 32.10 30.89 31.66 154,969 +0.70(+2.27%)
Nov 03, 2023 29.88 31.42 29.88 30.96 153,238 +1.39(+4.69%)
Nov 02, 2023 29.41 29.78 29.00 29.57 153,436 +0.16(+0.54%)
Nov 01, 2023 29.30 29.56 29.08 29.41 154,087 +0.17(+0.58%)
Oct 31, 2023 28.68 29.30 28.38 29.24 112,628 +0.53(+1.83%)
Oct 30, 2023 28.81 29.39 28.51 28.72 75,637 -0.04(-0.14%)
Oct 27, 2023 29.19 29.46 28.70 28.76 80,480 -0.42(-1.43%)
Oct 26, 2023 29.46 29.71 29.06 29.18 89,049 -0.13(-0.44%)
Oct 25, 2023 29.33 30.09 28.96 29.30 112,845 -0.10(-0.34%)
Oct 24, 2023 28.53 29.51 28.53 29.40 110,518 +0.85(+2.98%)
Oct 23, 2023 28.05 29.11 28.04 28.55 85,589 +0.32(+1.12%)
Oct 20, 2023 28.17 28.51 27.99 28.23 90,178 +0.16(+0.56%)
Oct 19, 2023 28.18 28.81 27.84 28.08 87,758 -0.15(-0.53%)
Oct 18, 2023 28.90 28.91 28.13 28.22 98,454 -0.76(-2.63%)
Oct 17, 2023 28.80 29.44 28.76 28.99 125,208 -0.03(-0.10%)
Oct 16, 2023 30.53 30.69 28.84 29.02 185,258 -0.70(-2.37%)
Oct 13, 2023 30.41 30.67 29.45 29.72 142,920 -0.68(-2.25%)
Oct 12, 2023 31.12 31.12 30.33 30.40 131,721 -0.68(-2.20%)
Oct 11, 2023 30.89 31.28 30.37 31.09 134,551 +0.29(+0.93%)
Oct 10, 2023 30.81 30.99 29.92 30.80 127,919 -0.02(-0.06%)
Oct 09, 2023 30.80 31.40 30.45 30.82 133,472 -0.01(-0.03%)
Oct 06, 2023 30.71 30.98 29.70 30.83 130,241 +0.08(+0.26%)
Oct 05, 2023 29.88 30.90 29.72 30.75 162,111 +0.93(+3.12%)
Oct 04, 2023 28.65 29.86 28.46 29.82 120,202 +1.16(+4.04%)
Oct 03, 2023 28.63 29.22 28.40 28.66 146,951 -0.21(-0.72%)
Oct 02, 2023 28.48 29.44 28.40 28.87 239,325 +0.69(+2.46%)
Sep 29, 2023 27.86 28.35 27.34 28.17 157,265 +0.30(+1.08%)
Sep 28, 2023 27.93 28.06 27.36 27.87 130,989 -0.06(-0.21%)
Sep 27, 2023 29.11 29.24 27.80 27.93 131,653 -1.09(-3.74%)
Sep 26, 2023 29.13 29.35 28.54 29.02 148,752 -0.14(-0.47%)
Sep 25, 2023 28.90 29.18 28.79 29.16 110,275 +0.27(+0.92%)
Sep 22, 2023 28.75 29.32 28.73 28.89 132,408 +0.10(+0.34%)
Sep 21, 2023 29.16 29.32 28.52 28.79 179,411 -0.48(-1.65%)
Sep 20, 2023 29.52 29.76 29.22 29.27 118,379 -0.14(-0.47%)
Sep 19, 2023 29.90 30.37 29.22 29.41 196,036 -0.38(-1.26%)
Sep 18, 2023 30.59 30.88 29.73 29.79 142,887 -0.82(-2.68%)
Sep 15, 2023 31.25 31.45 29.94 30.61 861,919 -0.50(-1.62%)
Sep 14, 2023 29.98 31.38 29.87 31.11 226,293 +1.29(+4.34%)
Sep 13, 2023 30.22 30.54 29.57 29.82 161,347 -0.16(-0.53%)
Sep 12, 2023 30.05 30.77 29.63 29.98 231,999 +0.04(+0.13%)
Sep 11, 2023 29.56 30.16 29.18 29.94 332,216 +0.92(+3.16%)
Sep 08, 2023 28.97 29.17 28.28 29.02 157,465 +0.29(+1.00%)
Sep 07, 2023 29.23 29.35 28.18 28.73 213,636 -0.16(-0.55%)
Sep 06, 2023 28.58 29.97 28.45 28.89 506,469 +1.59(+5.82%)
Sep 05, 2023 27.16 27.49 26.48 27.30 153,051 +0.23(+0.84%)
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.