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
)
26.64
-1.23 (-4.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 31, 2017
9.957
10.08
9.957
10.04
47,456
+0.04(+0.42%)
May 30, 2017
10.04
10.08
9.957
9.999
27,008
+0.04(+0.43%)
May 26, 2017
9.999
10.04
9.915
9.957
33,562
+0.00(+0.00%)
May 25, 2017
9.957
10.08
9.953
9.957
45,924
+0.04(+0.43%)
May 24, 2017
9.830
9.957
9.830
9.915
23,728
+0.04(+0.43%)
May 23, 2017
9.915
9.915
9.821
9.872
40,331
+0.00(+0.00%)
May 22, 2017
9.957
10.04
9.830
9.872
47,739
-0.13(-1.27%)
May 19, 2017
9.830
10.02
9.830
9.999
54,999
+0.13(+1.29%)
May 18, 2017
9.788
9.999
9.788
9.872
86,357
-0.04(-0.43%)
May 17, 2017
9.872
10.04
9.745
9.915
110,367
-0.04(-0.43%)
May 16, 2017
9.957
10.13
9.872
9.957
79,980
-0.04(-0.42%)
May 15, 2017
9.660
10.04
9.622
9.999
41,998
+0.25(+2.61%)
May 12, 2017
10.04
10.13
9.745
9.745
65,758
-0.38(-3.77%)
May 11, 2017
10.13
10.17
9.830
10.13
94,176
+0.38(+3.91%)
May 10, 2017
9.830
9.872
9.406
9.745
65,509
-0.13(-1.29%)
May 09, 2017
10.13
10.17
9.788
9.872
70,818
-0.21(-2.10%)
May 08, 2017
10.08
10.17
9.999
10.08
50,128
+0.04(+0.42%)
May 05, 2017
9.999
10.08
9.957
10.04
35,229
+0.00(+0.00%)
May 04, 2017
10.04
10.08
9.999
10.04
47,831
+0.00(+0.00%)
May 03, 2017
9.957
10.13
9.957
10.04
53,878
+0.04(+0.42%)
May 02, 2017
10.08
10.13
9.957
9.999
46,279
-0.04(-0.42%)
May 01, 2017
10.08
10.08
9.872
10.04
69,624
+0.04(+0.42%)
Apr 28, 2017
10.08
10.17
9.915
9.999
72,279
-0.13(-1.25%)
Apr 27, 2017
10.08
10.21
9.999
10.13
76,842
+0.04(+0.42%)
Apr 26, 2017
10.08
10.13
9.792
10.08
101,422
+0.00(+0.00%)
Apr 25, 2017
9.830
10.08
9.683
10.08
107,618
+0.30(+3.03%)
Apr 24, 2017
9.576
9.872
9.533
9.788
57,754
+0.21(+2.21%)
Apr 21, 2017
9.491
9.660
9.491
9.576
52,421
+0.04(+0.44%)
Apr 20, 2017
9.449
9.576
9.406
9.533
68,200
+0.04(+0.45%)
Apr 19, 2017
9.491
9.533
9.406
9.491
43,074
+0.00(+0.00%)
Apr 18, 2017
9.576
9.660
9.449
9.491
37,798
-0.17(-1.75%)
Apr 17, 2017
9.491
9.660
9.364
9.660
95,395
+0.13(+1.33%)
Apr 13, 2017
9.830
9.854
9.491
9.533
54,409
-0.34(-3.43%)
Apr 12, 2017
9.936
9.703
9.872
85,064
+0.00(+0.00%)
Apr 11, 2017
9.660
9.999
9.618
9.872
59,789
+0.21(+2.19%)
Apr 10, 2017
9.618
9.788
9.533
9.660
47,260
-0.08(-0.87%)
Apr 07, 2017
9.618
9.872
9.618
9.745
59,104
+0.00(+0.00%)
Apr 06, 2017
9.745
9.788
9.491
9.745
67,031
-0.04(-0.43%)
Apr 05, 2017
9.830
10.08
9.766
9.788
97,611
-0.04(-0.43%)
Apr 04, 2017
9.872
9.872
9.745
9.830
40,544
-0.08(-0.85%)
Apr 03, 2017
9.872
9.999
9.660
9.915
101,619
+0.04(+0.43%)
Mar 31, 2017
9.618
10.08
9.599
9.872
163,625
+0.17(+1.75%)
Mar 30, 2017
9.491
9.703
9.449
9.703
85,108
+0.23(+2.46%)
Mar 29, 2017
9.554
9.554
9.470
9.470
48,262
-0.17(-1.75%)
Mar 28, 2017
9.386
9.680
9.386
9.638
105,994
+0.17(+1.78%)
Mar 27, 2017
9.259
9.470
9.217
9.470
92,711
+0.21(+2.27%)
Mar 24, 2017
9.175
9.386
9.154
9.259
128,762
+0.08(+0.92%)
Mar 23, 2017
8.881
9.175
8.881
9.175
100,274
+0.25(+2.83%)
Mar 22, 2017
8.881
9.007
8.881
8.923
62,132
+0.00(+0.00%)
Mar 21, 2017
8.838
8.986
8.838
8.923
104,980
+0.04(+0.47%)
Mar 20, 2017
8.923
8.923
8.838
8.881
46,003
-0.04(-0.47%)
Mar 17, 2017
8.712
8.923
8.544
8.923
135,498
+0.04(+0.47%)
Mar 16, 2017
8.838
9.091
8.838
8.881
61,180
-0.08(-0.94%)
Mar 15, 2017
8.754
8.990
8.733
8.965
54,388
+0.21(+2.40%)
Mar 14, 2017
8.670
8.871
8.502
8.754
59,930
+0.08(+0.97%)
Mar 13, 2017
8.712
8.792
8.628
8.670
87,382
-0.04(-0.48%)
Mar 10, 2017
8.754
8.775
8.712
8.712
51,291
+0.00(+0.00%)
Mar 09, 2017
8.712
8.754
8.691
8.712
56,292
+0.00(+0.00%)
Mar 08, 2017
8.754
8.775
8.691
8.712
67,091
+0.00(+0.00%)
Mar 07, 2017
8.712
8.834
8.712
8.712
56,741
-0.04(-0.48%)
Mar 06, 2017
8.965
8.965
8.712
8.754
42,589
-0.29(-3.26%)
Mar 03, 2017
9.133
9.133
8.923
9.049
96,958
+0.00(+0.00%)
Mar 02, 2017
8.712
9.091
8.712
9.049
86,876
+0.34(+3.86%)
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
.