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 (%)
Mar 31, 2015
7.988
8.278
7.988
8.278
80,827
+0.29(+3.63%)
Mar 30, 2015
7.988
8.044
7.939
7.988
67,654
+0.10(+1.28%)
Mar 27, 2015
7.879
7.940
7.839
7.887
52,597
+0.01(+0.10%)
Mar 26, 2015
7.839
7.935
7.839
7.879
52,149
+0.06(+0.72%)
Mar 25, 2015
7.911
7.943
7.823
7.823
46,238
-0.05(-0.61%)
Mar 24, 2015
7.911
7.951
7.846
7.871
68,754
-0.02(-0.20%)
Mar 23, 2015
7.671
7.959
7.671
7.887
87,259
+0.04(+0.51%)
Mar 20, 2015
8.127
8.127
7.799
7.847
238,394
-0.16(-2.00%)
Mar 19, 2015
8.039
8.135
7.935
8.007
46,136
-0.03(-0.40%)
Mar 18, 2015
7.983
8.111
7.791
8.039
131,713
+0.00(+0.00%)
Mar 17, 2015
7.999
8.071
7.679
8.039
165,050
+0.01(+0.10%)
Mar 16, 2015
8.559
8.855
7.879
8.031
276,505
-0.85(-9.55%)
Mar 13, 2015
8.831
8.935
8.805
8.879
26,169
-0.02(-0.27%)
Mar 12, 2015
8.839
9.019
8.839
8.903
50,791
+0.16(+1.83%)
Mar 11, 2015
9.127
9.191
8.711
8.743
27,905
-0.45(-4.87%)
Mar 10, 2015
9.079
9.191
8.943
9.191
64,971
+0.02(+0.17%)
Mar 09, 2015
8.879
9.183
8.767
9.175
75,208
+0.28(+3.15%)
Mar 06, 2015
8.527
8.911
8.501
8.895
43,380
+0.28(+3.25%)
Mar 05, 2015
8.575
8.687
8.575
8.615
26,239
+0.02(+0.28%)
Mar 04, 2015
8.599
8.623
8.487
8.591
24,997
-0.06(-0.65%)
Mar 03, 2015
8.719
8.759
8.599
8.647
23,608
+0.00(+0.00%)
Mar 02, 2015
8.911
8.911
8.631
8.647
32,244
-0.30(-3.31%)
Feb 27, 2015
8.519
9.095
8.519
8.943
103,816
+0.47(+5.57%)
Feb 26, 2015
8.439
8.567
8.407
8.471
42,151
+0.04(+0.47%)
Feb 25, 2015
8.399
8.439
8.399
8.431
29,525
+0.02(+0.19%)
Feb 24, 2015
8.527
8.527
8.391
8.415
47,027
-0.03(-0.38%)
Feb 23, 2015
8.479
8.495
8.407
8.447
25,585
-0.03(-0.38%)
Feb 20, 2015
8.479
8.527
8.399
8.479
27,787
+0.00(+0.00%)
Feb 19, 2015
8.399
8.527
8.399
8.479
44,956
+0.00(+0.00%)
Feb 18, 2015
8.327
8.479
8.327
8.479
60,145
+0.10(+1.24%)
Feb 17, 2015
8.511
8.551
8.367
8.375
45,651
-0.12(-1.41%)
Feb 13, 2015
8.495
8.495
8.495
8.495
45,381
-0.02(-0.19%)
Feb 12, 2015
8.671
8.679
8.495
8.511
49,859
-0.14(-1.66%)
Feb 11, 2015
8.647
8.663
8.591
8.655
15,987
+0.01(+0.09%)
Feb 10, 2015
8.703
8.775
8.639
8.647
35,279
-0.10(-1.10%)
Feb 09, 2015
8.727
8.791
8.727
8.743
13,993
-0.02(-0.18%)
Feb 06, 2015
8.927
8.935
8.759
8.759
21,171
-0.17(-1.88%)
Feb 05, 2015
8.879
8.975
8.783
8.927
18,082
+0.13(+1.45%)
Feb 04, 2015
8.943
8.959
8.775
8.799
29,611
-0.16(-1.79%)
Feb 03, 2015
8.775
8.959
8.663
8.959
56,783
+0.30(+3.51%)
Feb 02, 2015
8.663
8.727
8.503
8.655
59,535
-0.02(-0.28%)
Jan 30, 2015
8.639
8.679
8.463
8.679
66,778
+0.02(+0.28%)
Jan 29, 2015
8.775
8.887
8.447
8.655
62,469
-0.10(-1.10%)
Jan 28, 2015
8.951
9.059
8.743
8.751
55,327
-0.32(-3.53%)
Jan 27, 2015
8.871
9.111
8.783
9.071
54,306
+0.10(+1.16%)
Jan 26, 2015
8.599
8.967
8.543
8.967
82,957
+0.34(+3.89%)
Jan 23, 2015
8.575
8.799
8.431
8.631
82,616
-0.11(-1.28%)
Jan 22, 2015
8.647
8.839
8.647
8.743
43,990
+0.08(+0.92%)
Jan 21, 2015
8.511
8.739
8.511
8.663
24,883
+0.15(+1.79%)
Jan 20, 2015
8.503
8.543
8.367
8.511
26,429
+0.08(+0.95%)
Jan 16, 2015
8.471
8.575
8.391
8.431
37,653
+0.03(+0.38%)
Jan 15, 2015
8.631
8.631
8.319
8.399
29,755
-0.19(-2.23%)
Jan 14, 2015
8.391
8.631
8.263
8.591
48,712
+0.18(+2.19%)
Jan 13, 2015
8.543
8.599
8.271
8.407
63,563
-0.01(-0.10%)
Jan 12, 2015
8.671
8.671
8.407
8.415
54,783
-0.29(-3.31%)
Jan 09, 2015
8.975
8.975
8.663
8.703
52,518
-0.21(-2.33%)
Jan 08, 2015
8.999
8.999
8.863
8.911
58,760
-0.01(-0.09%)
Jan 07, 2015
8.863
8.971
8.791
8.919
54,504
+0.14(+1.55%)
Jan 06, 2015
8.663
8.799
8.647
8.783
72,118
+0.11(+1.29%)
Jan 05, 2015
8.639
8.791
8.559
8.671
81,518
-0.05(-0.55%)
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
.