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
)
28.37
+0.42 (+1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2015
9.672
9.672
9.543
9.664
27,470
+0.00(+0.00%)
May 28, 2015
9.390
9.672
9.366
9.664
63,691
+0.30(+3.18%)
May 27, 2015
9.382
9.559
9.302
9.366
69,804
+0.03(+0.35%)
May 26, 2015
9.559
9.563
9.334
9.334
45,726
-0.23(-2.36%)
May 22, 2015
9.600
9.559
9.559
9.559
64,266
-0.02(-0.17%)
May 21, 2015
9.326
9.672
9.302
9.576
58,446
+0.29(+3.13%)
May 20, 2015
9.269
9.406
9.253
9.285
38,457
-0.06(-0.60%)
May 19, 2015
9.495
9.592
9.277
9.342
47,724
-0.19(-1.95%)
May 18, 2015
9.527
9.527
9.402
9.527
39,394
+0.03(+0.34%)
May 15, 2015
9.527
9.632
9.479
9.495
24,627
-0.12(-1.26%)
May 14, 2015
9.430
9.664
9.398
9.616
44,209
+0.20(+2.14%)
May 13, 2015
9.696
9.696
9.390
9.414
66,859
-0.14(-1.43%)
May 12, 2015
9.269
9.672
9.269
9.551
87,898
+0.17(+1.80%)
May 11, 2015
8.995
9.422
8.995
9.382
91,750
+0.39(+4.30%)
May 08, 2015
9.197
9.229
8.963
8.995
74,085
-0.04(-0.45%)
May 07, 2015
9.302
9.374
9.027
9.036
102,967
-0.27(-2.86%)
May 06, 2015
9.293
9.414
9.277
9.302
49,334
-0.02(-0.17%)
May 05, 2015
9.519
9.713
9.293
9.318
37,903
-0.19(-1.95%)
May 04, 2015
9.600
9.874
9.503
9.503
53,684
-0.17(-1.75%)
May 01, 2015
9.866
9.866
9.604
9.672
56,147
-0.01(-0.08%)
Apr 30, 2015
9.785
9.793
9.600
9.680
59,098
-0.11(-1.15%)
Apr 29, 2015
9.688
9.793
9.672
9.793
33,863
+0.02(+0.25%)
Apr 28, 2015
9.753
9.769
9.632
9.769
33,192
+0.03(+0.33%)
Apr 27, 2015
9.632
9.753
9.527
9.737
73,739
+0.10(+1.09%)
Apr 24, 2015
9.858
9.874
9.600
9.632
69,453
-0.17(-1.73%)
Apr 23, 2015
9.769
9.914
9.713
9.801
56,467
+0.01(+0.08%)
Apr 22, 2015
9.914
9.914
9.672
9.793
59,340
-0.04(-0.41%)
Apr 21, 2015
9.874
9.914
9.584
9.833
62,287
-0.03(-0.33%)
Apr 20, 2015
9.648
9.930
9.632
9.866
93,262
+0.21(+2.17%)
Apr 17, 2015
9.672
9.890
9.632
9.656
63,918
-0.09(-0.91%)
Apr 16, 2015
9.833
9.833
9.713
9.745
51,303
-0.03(-0.33%)
Apr 15, 2015
9.914
10.04
9.761
9.777
106,111
-0.14(-1.38%)
Apr 14, 2015
9.971
10.04
9.672
9.914
129,044
-0.06(-0.65%)
Apr 13, 2015
9.825
10.02
9.779
9.979
93,670
+0.13(+1.31%)
Apr 10, 2015
9.842
9.906
9.729
9.850
71,540
+0.09(+0.91%)
Apr 09, 2015
9.801
9.914
9.721
9.761
74,999
+0.02(+0.25%)
Apr 08, 2015
10.02
10.02
9.512
9.737
151,886
-0.28(-2.82%)
Apr 07, 2015
9.858
10.13
9.680
10.02
239,906
+0.16(+1.64%)
Apr 06, 2015
9.269
10.24
9.269
9.858
406,519
+0.73(+8.04%)
Apr 02, 2015
8.576
9.124
9.124
9.124
252,474
+0.59(+6.89%)
Apr 01, 2015
8.205
8.552
8.181
8.536
64,627
+0.26(+3.12%)
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%)
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
.