Skip to main content

Cons Water Inc (NQ: CWCO )

24.45 +0.34 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 24.09 24.68 24.05 24.45 468,592 +0.34(+1.41%)
Apr 18, 2024 23.91 24.26 23.70 24.11 196,879 +0.23(+0.96%)
Apr 17, 2024 24.18 24.51 23.82 23.88 110,918 -0.23(-0.95%)
Apr 16, 2024 24.27 24.42 23.92 24.11 156,342 -0.27(-1.11%)
Apr 15, 2024 24.70 24.89 24.13 24.38 156,380 -0.28(-1.14%)
Apr 12, 2024 24.51 24.75 24.26 24.66 88,492 +0.03(+0.12%)
Apr 11, 2024 24.46 25.12 24.37 24.63 104,377 +0.28(+1.15%)
Apr 10, 2024 25.18 25.18 24.20 24.35 158,607 -1.29(-5.03%)
Apr 09, 2024 26.10 26.10 25.53 25.64 169,947 -0.47(-1.80%)
Apr 08, 2024 26.18 26.33 25.67 26.11 124,642 +0.02(+0.08%)
Apr 05, 2024 25.52 26.29 25.29 26.09 160,121 +0.54(+2.11%)
Apr 04, 2024 26.67 26.98 25.48 25.55 141,228 -0.97(-3.66%)
Apr 03, 2024 26.17 26.99 26.06 26.52 154,506 +0.31(+1.18%)
Apr 02, 2024 26.26 27.16 25.40 26.21 244,860 -0.43(-1.61%)
Apr 01, 2024 29.53 29.53 25.90 26.64 632,069 -2.67(-9.11%)
Mar 28, 2024 32.00 33.34 28.42 29.31 650,908 -0.75(-2.48%)
Mar 27, 2024 29.91 30.48 29.76 30.05 224,656 +0.36(+1.21%)
Mar 26, 2024 29.90 30.13 29.31 29.70 123,341 +0.05(+0.17%)
Mar 25, 2024 29.39 30.01 29.31 29.65 194,490 +0.95(+3.30%)
Mar 22, 2024 29.04 29.23 28.63 28.70 120,964 -0.77(-2.60%)
Mar 21, 2024 29.76 30.01 29.16 29.47 174,175 -0.04(-0.13%)
Mar 20, 2024 27.26 29.98 27.23 29.51 396,419 +2.12(+7.75%)
Mar 19, 2024 26.92 27.41 26.50 27.38 100,339 +0.19(+0.70%)
Mar 18, 2024 27.79 27.91 27.15 27.19 83,038 -0.65(-2.33%)
Mar 15, 2024 27.81 28.21 27.55 27.84 123,043 -0.01(-0.04%)
Mar 14, 2024 28.16 28.17 27.23 27.85 89,833 -0.35(-1.24%)
Mar 13, 2024 28.17 28.48 28.03 28.20 77,571 -0.05(-0.18%)
Mar 12, 2024 28.91 28.91 27.81 28.25 100,483 -0.63(-2.17%)
Mar 11, 2024 29.56 29.56 28.41 28.88 222,479 -0.55(-1.86%)
Mar 08, 2024 29.75 30.18 29.34 29.43 85,544 -0.18(-0.61%)
Mar 07, 2024 29.78 29.89 29.48 29.61 54,044 +0.07(+0.24%)
Mar 06, 2024 29.41 29.59 29.11 29.54 75,688 +0.26(+0.88%)
Mar 05, 2024 29.60 29.86 29.06 29.28 77,578 -0.33(-1.11%)
Mar 04, 2024 29.24 29.89 29.24 29.61 95,217 +0.18(+0.61%)
Mar 01, 2024 29.44 29.53 29.02 29.43 108,259 -0.04(-0.14%)
Feb 29, 2024 29.47 30.07 29.16 29.47 115,437 +0.44(+1.51%)
Feb 28, 2024 29.08 29.28 28.97 29.03 49,332 -0.22(-0.75%)
Feb 27, 2024 29.83 30.05 29.19 29.25 80,416 -0.43(-1.44%)
Feb 26, 2024 29.39 29.96 29.14 29.68 111,212 +0.29(+0.98%)
Feb 23, 2024 30.03 30.12 29.31 29.39 97,389 -0.62(-2.06%)
Feb 22, 2024 30.22 30.22 29.75 30.01 203,762 -0.03(-0.10%)
Feb 21, 2024 30.09 30.17 29.84 30.04 104,928 -0.04(-0.13%)
Feb 20, 2024 30.17 30.67 29.83 30.07 139,115 -0.17(-0.56%)
Feb 16, 2024 31.10 31.10 30.18 30.24 116,519 -0.72(-2.32%)
Feb 15, 2024 30.38 31.13 30.21 30.96 138,113 +0.72(+2.37%)
Feb 14, 2024 29.91 30.31 29.90 30.24 112,718 +0.51(+1.71%)
Feb 13, 2024 29.57 30.12 29.43 29.74 175,825 -0.17(-0.57%)
Feb 12, 2024 30.15 30.40 29.78 29.91 125,021 -0.26(-0.86%)
Feb 09, 2024 29.91 30.17 29.66 30.16 107,188 +0.25(+0.83%)
Feb 08, 2024 28.96 29.96 28.96 29.92 144,305 +1.09(+3.77%)
Feb 07, 2024 28.27 28.99 27.71 28.83 297,305 +0.66(+2.34%)
Feb 06, 2024 29.11 29.31 27.27 28.17 311,550 -2.03(-6.73%)
Feb 05, 2024 30.48 30.73 29.56 30.20 225,398 -0.39(-1.27%)
Feb 02, 2024 31.48 31.67 30.35 30.59 165,425 -1.10(-3.46%)
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.