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
)
26.04
+0.09 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2014
9.443
9.443
9.244
9.276
47,808
-0.17(-1.77%)
Sep 29, 2014
9.459
9.554
9.347
9.443
43,893
-0.07(-0.71%)
Sep 26, 2014
9.534
9.612
9.439
9.510
57,017
+0.03(+0.33%)
Sep 25, 2014
9.581
9.581
9.447
9.479
66,233
-0.09(-0.99%)
Sep 24, 2014
9.747
9.775
9.510
9.573
66,406
-0.11(-1.14%)
Sep 23, 2014
9.889
9.913
9.621
9.684
54,709
-0.21(-2.08%)
Sep 22, 2014
9.842
9.960
9.747
9.889
87,741
-0.06(-0.63%)
Sep 19, 2014
9.755
9.976
9.715
9.952
268,113
+0.21(+2.19%)
Sep 18, 2014
9.865
9.992
9.629
9.739
82,611
-0.12(-1.20%)
Sep 17, 2014
9.905
10.01
9.763
9.857
59,145
-0.03(-0.32%)
Sep 16, 2014
9.723
9.905
9.605
9.889
67,606
+0.18(+1.87%)
Sep 15, 2014
9.810
9.810
9.629
9.707
75,123
-0.09(-0.97%)
Sep 12, 2014
9.992
10.03
9.613
9.802
105,146
-0.23(-2.32%)
Sep 11, 2014
9.944
10.05
9.747
10.04
73,687
+0.05(+0.51%)
Sep 10, 2014
9.952
10.02
9.764
9.984
143,088
+0.02(+0.16%)
Sep 09, 2014
10.07
10.13
9.879
9.968
77,766
-0.14(-1.41%)
Sep 08, 2014
10.03
10.17
9.984
10.11
74,181
+0.09(+0.87%)
Sep 05, 2014
9.802
10.02
9.747
10.02
88,431
+0.24(+2.46%)
Sep 04, 2014
9.802
9.897
9.802
9.782
58,439
-0.03(-0.32%)
Sep 03, 2014
9.834
9.834
9.660
9.814
96,698
-0.01(-0.12%)
Sep 02, 2014
9.605
9.857
9.550
9.826
104,015
+0.23(+2.38%)
Aug 29, 2014
9.471
9.597
9.597
9.597
99,211
+0.14(+1.50%)
Aug 28, 2014
9.352
9.467
9.344
9.455
42,413
+0.07(+0.76%)
Aug 27, 2014
9.408
9.408
9.234
9.384
85,945
+0.02(+0.17%)
Aug 26, 2014
9.273
9.463
9.242
9.368
69,716
+0.13(+1.45%)
Aug 25, 2014
9.415
9.471
9.171
9.234
95,748
-0.08(-0.85%)
Aug 22, 2014
9.550
9.550
9.321
9.313
87,194
-0.21(-2.24%)
Aug 21, 2014
9.100
9.534
9.100
9.526
116,670
+0.43(+4.68%)
Aug 20, 2014
9.273
9.321
8.681
9.100
209,292
-0.26(-2.78%)
Aug 19, 2014
9.392
9.542
9.273
9.360
130,011
-0.09(-1.00%)
Aug 18, 2014
9.321
9.463
9.179
9.455
156,368
+0.25(+2.74%)
Aug 15, 2014
9.147
9.314
9.147
9.202
130,676
+0.13(+1.39%)
Aug 14, 2014
9.076
9.155
8.997
9.076
140,613
+0.02(+0.17%)
Aug 13, 2014
9.076
9.179
8.966
9.060
105,134
+0.03(+0.35%)
Aug 12, 2014
8.737
9.045
8.532
9.029
156,244
+0.56(+6.62%)
Aug 11, 2014
8.737
8.737
8.397
8.468
79,358
-0.23(-2.63%)
Aug 08, 2014
8.405
8.642
8.336
8.697
155,419
+0.27(+3.18%)
Aug 07, 2014
8.232
8.437
8.208
8.429
96,454
+0.24(+2.89%)
Aug 06, 2014
8.050
8.208
8.050
8.192
59,713
+0.12(+1.47%)
Aug 05, 2014
8.066
8.193
8.050
8.074
44,613
-0.07(-0.87%)
Aug 04, 2014
8.200
8.240
8.066
8.145
90,754
-0.01(-0.10%)
Aug 01, 2014
8.240
8.382
8.129
8.153
78,156
-0.05(-0.58%)
Jul 31, 2014
8.161
8.287
8.153
8.200
75,879
-0.06(-0.76%)
Jul 30, 2014
8.287
8.334
8.176
8.263
83,219
+0.02(+0.19%)
Jul 29, 2014
8.326
8.413
8.200
8.247
118,618
-0.08(-0.95%)
Jul 28, 2014
8.366
8.516
8.192
8.326
133,486
-0.03(-0.38%)
Jul 25, 2014
8.279
8.453
8.255
8.358
124,859
+0.06(+0.67%)
Jul 24, 2014
8.279
8.445
8.240
8.303
174,627
+0.01(+0.10%)
Jul 23, 2014
8.532
8.618
8.232
8.295
187,487
-0.21(-2.41%)
Jul 22, 2014
8.468
8.902
8.421
8.500
291,200
+0.01(+0.09%)
Jul 21, 2014
8.413
8.524
8.309
8.492
108,772
+0.09(+1.13%)
Jul 18, 2014
8.287
8.405
8.255
8.397
118,750
+0.14(+1.72%)
Jul 17, 2014
8.224
8.476
8.224
8.255
154,058
-0.06(-0.66%)
Jul 16, 2014
8.287
8.440
8.263
8.311
262,172
+0.04(+0.48%)
Jul 15, 2014
8.350
8.547
8.247
8.271
190,121
-0.13(-1.50%)
Jul 14, 2014
8.492
8.614
8.366
8.397
133,002
-0.07(-0.84%)
Jul 11, 2014
8.524
8.678
8.303
8.468
240,661
+0.02(+0.28%)
Jul 10, 2014
8.460
8.622
8.413
8.445
145,775
-0.16(-1.83%)
Jul 09, 2014
8.358
8.658
8.358
8.603
160,501
+0.24(+2.83%)
Jul 08, 2014
8.966
9.084
8.303
8.366
368,431
-0.58(-6.53%)
Jul 07, 2014
9.321
9.344
8.942
8.950
107,121
-0.40(-4.30%)
Jul 03, 2014
9.431
9.352
9.352
9.352
90,975
-0.03(-0.34%)
Jul 02, 2014
9.573
9.668
9.352
9.384
189,687
-0.23(-2.38%)
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
.