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 30, 2014
8.013
8.319
7.919
7.990
186,262
+0.04(+0.49%)
May 29, 2014
8.123
8.135
7.895
7.950
247,210
-0.19(-2.31%)
May 28, 2014
8.358
8.487
8.021
8.139
267,372
-0.30(-3.53%)
May 27, 2014
8.593
8.648
8.350
8.436
167,106
-0.05(-0.55%)
May 23, 2014
8.413
8.483
8.483
8.483
145,652
+0.16(+1.98%)
May 22, 2014
8.029
8.374
7.990
8.319
111,827
+0.36(+4.53%)
May 21, 2014
7.935
8.068
7.817
7.958
196,760
+0.08(+0.99%)
May 20, 2014
8.052
8.107
7.856
7.880
164,545
-0.22(-2.76%)
May 19, 2014
8.131
8.272
8.052
8.103
111,688
-0.04(-0.43%)
May 16, 2014
8.240
8.303
8.052
8.139
138,349
-0.11(-1.33%)
May 15, 2014
8.327
8.444
8.170
8.248
202,453
-0.13(-1.50%)
May 14, 2014
8.742
8.789
8.350
8.374
265,970
-0.38(-4.39%)
May 13, 2014
9.440
9.589
8.742
8.758
437,611
-1.03(-10.50%)
May 12, 2014
9.620
9.840
9.534
9.785
130,588
+0.34(+3.57%)
May 09, 2014
9.315
9.487
9.268
9.448
92,416
+0.15(+1.60%)
May 08, 2014
9.307
9.652
9.268
9.299
99,861
-0.05(-0.59%)
May 07, 2014
9.424
9.534
9.252
9.354
87,834
-0.03(-0.33%)
May 06, 2014
9.526
9.683
9.369
9.385
101,644
-0.17(-1.80%)
May 05, 2014
9.620
9.722
9.479
9.558
75,733
-0.07(-0.73%)
May 02, 2014
10.21
10.21
9.558
9.628
102,362
+0.02(+0.24%)
May 01, 2014
9.307
9.707
9.221
9.605
246,463
+0.49(+5.42%)
Apr 30, 2014
9.111
9.173
9.056
9.111
153,739
-0.01(-0.09%)
Apr 29, 2014
9.220
9.220
9.024
9.119
91,172
-0.02(-0.26%)
Apr 28, 2014
9.283
9.322
8.993
9.142
126,026
-0.07(-0.77%)
Apr 25, 2014
9.487
9.573
9.213
9.213
111,480
-0.28(-2.97%)
Apr 24, 2014
9.573
9.638
9.354
9.495
84,565
-0.09(-0.90%)
Apr 23, 2014
9.550
9.761
9.464
9.581
100,462
+0.03(+0.33%)
Apr 22, 2014
9.393
9.636
9.268
9.550
104,408
+0.18(+1.92%)
Apr 21, 2014
9.173
9.502
9.142
9.369
81,144
+0.18(+1.96%)
Apr 17, 2014
9.064
9.189
9.189
9.189
109,431
+0.13(+1.47%)
Apr 16, 2014
9.197
9.244
8.970
9.056
136,336
-0.03(-0.35%)
Apr 15, 2014
9.181
9.205
8.876
9.087
149,419
-0.02(-0.26%)
Apr 14, 2014
9.307
9.330
9.024
9.111
109,817
-0.05(-0.60%)
Apr 11, 2014
9.330
9.385
9.111
9.166
126,053
-0.23(-2.42%)
Apr 10, 2014
9.691
9.722
9.369
9.393
149,851
-0.31(-3.23%)
Apr 09, 2014
9.714
9.730
9.644
9.707
76,942
+0.06(+0.65%)
Apr 08, 2014
9.660
9.793
9.605
9.644
159,195
-0.04(-0.40%)
Apr 07, 2014
9.824
9.879
9.644
9.683
158,176
-0.22(-2.22%)
Apr 04, 2014
10.11
10.18
9.769
9.903
159,539
-0.09(-0.94%)
Apr 03, 2014
10.18
10.29
9.997
9.997
118,578
-0.21(-2.07%)
Apr 02, 2014
10.18
10.31
10.08
10.21
101,579
+0.05(+0.54%)
Apr 01, 2014
10.37
10.37
9.957
10.15
137,038
-0.18(-1.75%)
Mar 31, 2014
10.13
10.37
9.973
10.33
194,335
+0.31(+3.05%)
Mar 28, 2014
10.04
10.31
9.950
10.03
104,186
+0.04(+0.35%)
Mar 27, 2014
10.09
10.18
9.798
9.993
187,688
-0.06(-0.62%)
Mar 26, 2014
10.41
10.41
9.915
10.06
182,476
-0.23(-2.20%)
Mar 25, 2014
10.30
10.37
10.09
10.28
143,287
+0.07(+0.69%)
Mar 24, 2014
10.07
10.33
9.829
10.21
163,379
+0.21(+2.10%)
Mar 21, 2014
10.19
10.30
9.906
10.00
459,850
-0.15(-1.46%)
Mar 20, 2014
10.17
10.51
10.10
10.15
222,853
+0.00(+0.00%)
Mar 19, 2014
10.16
10.44
9.900
10.15
169,868
+0.02(+0.15%)
Mar 18, 2014
9.736
10.13
9.736
10.13
217,178
+0.51(+5.26%)
Mar 17, 2014
10.11
10.15
9.626
9.626
180,874
-0.40(-3.97%)
Mar 14, 2014
9.876
10.06
9.821
10.02
112,908
+0.18(+1.82%)
Mar 13, 2014
9.837
10.01
9.697
9.845
85,019
+0.02(+0.16%)
Mar 12, 2014
9.580
9.884
9.533
9.829
121,409
+0.16(+1.69%)
Mar 11, 2014
9.938
10.09
9.548
9.665
167,696
-0.30(-2.97%)
Mar 10, 2014
9.923
10.23
9.876
9.962
134,818
-0.05(-0.47%)
Mar 07, 2014
10.40
10.40
9.969
10.01
165,628
-0.30(-2.95%)
Mar 06, 2014
10.29
10.40
10.13
10.31
113,577
+0.09(+0.84%)
Mar 05, 2014
10.35
10.44
10.13
10.23
139,699
-0.11(-1.06%)
Mar 04, 2014
9.930
10.44
9.837
10.34
215,226
+0.53(+5.41%)
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
.