Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cons Water Inc
(NQ:
CWCO
)
24.83
-0.26 (-1.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2014
9.860
9.985
9.743
9.775
176,739
-0.05(-0.56%)
Feb 27, 2014
9.821
10.02
9.782
9.829
94,260
+0.01(+0.08%)
Feb 26, 2014
9.993
10.09
9.790
9.821
106,385
-0.18(-1.79%)
Feb 25, 2014
10.04
10.15
9.946
10.00
139,629
-0.01(-0.08%)
Feb 24, 2014
10.10
10.17
9.946
10.01
70,970
+0.00(+0.00%)
Feb 21, 2014
10.09
10.14
9.907
10.01
91,838
-0.02(-0.23%)
Feb 20, 2014
9.642
10.11
9.642
10.03
139,864
+0.44(+4.63%)
Feb 19, 2014
9.790
9.899
9.580
9.587
48,706
-0.20(-2.07%)
Feb 18, 2014
9.720
9.884
9.658
9.790
73,271
+0.13(+1.37%)
Feb 14, 2014
9.767
9.658
9.658
9.658
87,623
-0.10(-1.04%)
Feb 13, 2014
9.712
9.884
9.697
9.759
128,654
-0.02(-0.24%)
Feb 12, 2014
9.868
9.946
9.697
9.782
100,809
-0.05(-0.55%)
Feb 11, 2014
9.587
9.962
9.587
9.837
126,350
+0.30(+3.10%)
Feb 10, 2014
9.182
9.810
9.081
9.541
145,509
+0.40(+4.35%)
Feb 07, 2014
8.800
9.174
8.753
9.143
193,435
+0.35(+3.99%)
Feb 06, 2014
8.886
9.181
8.730
8.792
201,638
-0.12(-1.31%)
Feb 05, 2014
9.447
9.455
8.824
8.909
253,003
-0.58(-6.16%)
Feb 04, 2014
9.806
9.806
9.471
9.494
126,504
-0.23(-2.33%)
Feb 03, 2014
10.03
10.12
9.572
9.720
146,847
-0.30(-3.03%)
Jan 31, 2014
9.798
10.14
9.790
10.02
90,532
+0.11(+1.10%)
Jan 30, 2014
9.852
10.24
9.829
9.915
144,247
+0.09(+0.87%)
Jan 29, 2014
10.14
10.25
9.821
9.829
134,362
-0.42(-4.11%)
Jan 28, 2014
10.27
10.40
10.16
10.25
98,091
+0.02(+0.23%)
Jan 27, 2014
10.48
10.63
10.15
10.23
153,378
-0.41(-3.81%)
Jan 24, 2014
11.03
11.14
10.62
10.63
143,670
-0.49(-4.41%)
Jan 23, 2014
11.05
11.22
10.92
11.12
60,960
+0.08(+0.71%)
Jan 22, 2014
11.32
11.32
11.02
11.05
67,488
-0.23(-2.07%)
Jan 21, 2014
10.83
11.32
10.60
11.28
264,186
+0.55(+5.16%)
Jan 17, 2014
10.89
10.73
10.73
10.73
168,833
-0.14(-1.29%)
Jan 16, 2014
10.75
10.93
10.71
10.87
104,027
+0.10(+0.94%)
Jan 15, 2014
10.69
10.91
10.65
10.76
184,057
+0.07(+0.66%)
Jan 14, 2014
10.73
10.89
10.56
10.69
107,879
-0.02(-0.22%)
Jan 13, 2014
10.76
11.07
10.55
10.72
177,240
-0.03(-0.29%)
Jan 10, 2014
10.74
10.79
10.55
10.75
96,204
+0.04(+0.36%)
Jan 09, 2014
10.76
11.06
10.66
10.71
91,114
-0.05(-0.44%)
Jan 08, 2014
11.07
11.11
10.61
10.76
64,592
-0.29(-2.61%)
Jan 07, 2014
10.61
11.07
10.42
11.05
195,634
+0.62(+5.90%)
Jan 06, 2014
10.55
10.59
10.35
10.43
137,629
-0.11(-1.04%)
Jan 03, 2014
10.55
10.71
10.41
10.54
173,899
-0.01(-0.07%)
Jan 02, 2014
10.90
10.94
10.37
10.55
140,779
-0.44(-4.04%)
Dec 31, 2013
10.87
10.99
10.99
10.99
101,735
+0.08(+0.75%)
Dec 30, 2013
11.24
11.25
10.86
10.91
104,231
-0.29(-2.61%)
Dec 27, 2013
11.27
11.46
11.16
11.20
96,878
-0.01(-0.10%)
Dec 26, 2013
11.63
11.63
11.17
11.21
150,334
-0.33(-2.89%)
Dec 24, 2013
11.60
11.70
11.17
11.55
141,553
+0.05(+0.47%)
Dec 23, 2013
11.61
11.83
11.43
11.49
142,165
-0.03(-0.27%)
Dec 20, 2013
11.25
11.55
11.20
11.52
821,555
+0.34(+3.05%)
Dec 19, 2013
11.40
11.55
11.07
11.18
168,650
-0.13(-1.17%)
Dec 18, 2013
11.02
11.37
10.86
11.31
151,941
+0.34(+3.11%)
Dec 17, 2013
10.48
11.00
10.47
10.97
234,972
+0.52(+4.97%)
Dec 16, 2013
10.40
10.61
10.28
10.45
218,690
+0.15(+1.51%)
Dec 13, 2013
10.29
10.33
10.13
10.30
172,607
+0.07(+0.68%)
Dec 12, 2013
10.07
10.31
9.980
10.23
155,401
+0.19(+1.93%)
Dec 11, 2013
10.03
10.08
9.933
10.03
209,252
+0.11(+1.09%)
Dec 10, 2013
9.763
10.08
9.623
9.925
163,810
+0.16(+1.67%)
Dec 09, 2013
10.17
10.22
9.647
9.763
175,658
-0.36(-3.52%)
Dec 06, 2013
9.747
10.18
9.685
10.12
0
+0.49(+5.07%)
Dec 05, 2013
9.592
9.716
9.344
9.631
0
+0.05(+0.49%)
Dec 04, 2013
9.654
9.685
9.414
9.584
0
-0.08(-0.80%)
Dec 03, 2013
9.499
9.693
9.460
9.662
0
+0.13(+1.38%)
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
.