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 (%)
Jan 31, 2023 14.02 14.55 13.88 14.34 106,452 +0.41(+2.95%)
Jan 30, 2023 13.99 14.16 13.76 13.92 38,793 -0.17(-1.18%)
Jan 27, 2023 13.85 14.20 13.85 14.09 48,076 +0.13(+0.91%)
Jan 26, 2023 14.00 14.26 13.88 13.96 38,842 -0.13(-0.90%)
Jan 25, 2023 13.84 14.14 13.78 14.09 35,675 +0.18(+1.27%)
Jan 24, 2023 13.67 13.99 13.60 13.91 36,333 +0.21(+1.50%)
Jan 23, 2023 13.89 14.07 13.58 13.71 137,749 -0.16(-1.13%)
Jan 20, 2023 13.87 13.94 13.39 13.87 155,810 +0.01(+0.07%)
Jan 19, 2023 13.99 14.14 13.71 13.86 44,273 -0.16(-1.12%)
Jan 18, 2023 14.50 14.58 13.82 14.01 76,678 -0.45(-3.11%)
Jan 17, 2023 14.38 14.68 14.19 14.46 44,307 +0.09(+0.61%)
Jan 13, 2023 14.08 14.61 14.08 14.37 67,778 +0.17(+1.17%)
Jan 12, 2023 14.23 14.38 13.89 14.21 67,456 -0.11(-0.75%)
Jan 11, 2023 14.37 14.48 14.03 14.32 57,663 +0.02(+0.14%)
Jan 10, 2023 14.41 14.54 14.16 14.30 47,168 -0.05(-0.34%)
Jan 09, 2023 14.06 14.55 14.00 14.35 45,760 +0.01(+0.07%)
Jan 06, 2023 14.00 14.55 14.00 14.34 61,084 +0.34(+2.45%)
Jan 05, 2023 13.94 14.04 13.71 13.99 33,551 -0.03(-0.21%)
Jan 04, 2023 14.24 14.38 13.90 14.02 48,886 -0.22(-1.51%)
Jan 03, 2023 14.29 14.60 13.91 14.24 70,449 -0.24(-1.69%)
Dec 30, 2022 14.75 14.93 14.42 14.48 41,841 -0.37(-2.47%)
Dec 29, 2022 14.78 15.13 14.67 14.85 68,051 +0.21(+1.46%)
Dec 28, 2022 14.74 14.92 14.60 14.63 50,165 -0.07(-0.46%)
Dec 27, 2022 14.31 14.85 14.31 14.70 77,527 +0.31(+2.16%)
Dec 23, 2022 14.46 14.52 14.20 14.39 22,669 -0.04(-0.27%)
Dec 22, 2022 14.44 14.60 14.23 14.43 39,268 -0.18(-1.26%)
Dec 21, 2022 15.07 15.07 14.62 14.62 44,641 -0.33(-2.21%)
Dec 20, 2022 14.77 15.09 14.49 14.95 70,768 +0.11(+0.72%)
Dec 19, 2022 14.28 14.93 14.20 14.84 89,574 +0.56(+3.95%)
Dec 16, 2022 14.85 14.85 14.26 14.28 283,421 -0.50(-3.36%)
Dec 15, 2022 15.25 15.25 14.50 14.77 76,394 -0.39(-2.57%)
Dec 14, 2022 15.05 15.38 14.92 15.16 95,485 +0.28(+1.90%)
Dec 13, 2022 15.13 15.18 14.64 14.88 102,078 +0.03(+0.20%)
Dec 12, 2022 14.36 15.08 14.27 14.85 92,596 +0.43(+2.97%)
Dec 09, 2022 14.44 14.58 14.29 14.42 40,206 -0.04(-0.27%)
Dec 08, 2022 14.36 14.66 14.21 14.46 69,258 +0.10(+0.68%)
Dec 07, 2022 14.13 14.45 13.92 14.36 44,199 +0.23(+1.65%)
Dec 06, 2022 14.72 14.78 14.13 14.13 53,166 -0.59(-4.03%)
Dec 05, 2022 14.50 14.76 14.22 14.72 93,505 +0.30(+2.09%)
Dec 02, 2022 14.39 14.60 14.18 14.42 73,184 -0.01(-0.07%)
Dec 01, 2022 14.30 14.68 14.17 14.43 109,167 +0.26(+1.85%)
Nov 30, 2022 13.90 14.28 13.71 14.17 107,567 +0.27(+1.96%)
Nov 29, 2022 13.95 14.04 13.62 13.90 87,588 +0.01(+0.07%)
Nov 28, 2022 13.85 14.28 13.75 13.89 99,298 -0.19(-1.38%)
Nov 25, 2022 13.93 14.40 13.75 14.08 47,322 +0.08(+0.56%)
Nov 23, 2022 14.69 14.69 13.90 14.00 145,698 -0.62(-4.26%)
Nov 22, 2022 14.66 14.81 14.45 14.63 105,113 -0.05(-0.33%)
Nov 21, 2022 15.21 15.23 14.47 14.67 209,427 -0.64(-4.19%)
Nov 18, 2022 15.32 15.68 14.99 15.32 218,053 -0.05(-0.32%)
Nov 17, 2022 15.22 15.77 14.80 15.36 241,157 -0.16(-1.00%)
Nov 16, 2022 14.23 15.95 13.95 15.52 408,854 +2.19(+16.42%)
Nov 15, 2022 16.38 16.38 13.03 13.33 740,863 -3.71(-21.76%)
Nov 14, 2022 17.03 17.20 16.61 17.04 121,555 +0.00(+0.00%)
Nov 11, 2022 17.76 17.76 17.04 17.04 76,369 -0.81(-4.53%)
Nov 10, 2022 17.93 18.01 17.56 17.85 80,909 +0.26(+1.49%)
Nov 09, 2022 17.61 18.02 17.52 17.58 52,130 -0.03(-0.17%)
Nov 08, 2022 17.98 17.98 17.04 17.61 93,816 -0.37(-2.06%)
Nov 07, 2022 18.30 18.58 17.80 17.98 92,405 -0.30(-1.65%)
Nov 04, 2022 18.02 18.28 17.60 18.28 98,177 +0.51(+2.85%)
Nov 03, 2022 17.57 17.97 17.45 17.78 53,403 +0.07(+0.38%)
Nov 02, 2022 17.83 18.20 17.52 17.71 44,439 -0.13(-0.71%)
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.