Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cons Water Inc (NQ: CWCO )

27.84 -0.36 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.191 5.191 4.978 5.019 41,455 -0.11(-2.15%)
Jan 30, 2003 5.157 5.164 5.129 5.129 3,188 -0.03(-0.54%)
Jan 29, 2003 5.160 5.160 5.157 5.157 4,928 +0.03(+0.53%)
Jan 28, 2003 5.223 5.226 5.105 5.130 21,742 -0.06(-1.19%)
Jan 27, 2003 5.209 5.240 5.157 5.191 20,002 -0.03(-0.59%)
Jan 24, 2003 5.105 5.254 5.105 5.223 17,973 -0.03(-0.59%)
Jan 23, 2003 5.105 5.254 5.105 5.254 26,670 +0.15(+2.97%)
Jan 22, 2003 5.102 5.109 5.026 5.102 9,276 +0.06(+1.23%)
Jan 21, 2003 5.109 5.178 5.040 5.040 15,364 -0.07(-1.28%)
Jan 17, 2003 5.243 5.243 5.105 5.105 28,699 -0.13(-2.50%)
Jan 16, 2003 5.226 5.302 5.226 5.236 11,306 -0.01(-0.13%)
Jan 15, 2003 5.336 5.336 5.243 5.243 29,859 -0.09(-1.75%)
Jan 14, 2003 5.271 5.347 5.250 5.336 12,465 +0.07(+1.31%)
Jan 13, 2003 5.467 5.519 5.267 5.267 54,211 +0.02(+0.39%)
Jan 10, 2003 5.340 5.340 5.247 5.247 9,276 -0.02(-0.46%)
Jan 09, 2003 5.191 5.347 5.191 5.271 25,511 +0.10(+1.87%)
Jan 08, 2003 5.243 5.243 5.078 5.174 8,986 -0.08(-1.57%)
Jan 07, 2003 5.143 5.257 5.091 5.257 20,582 +0.17(+3.32%)
Jan 06, 2003 5.140 5.174 5.085 5.088 28,120 -0.08(-1.59%)
Jan 03, 2003 5.053 5.174 5.053 5.170 40,295 +0.12(+2.43%)
Jan 02, 2003 5.043 5.126 5.002 5.048 24,641 -0.04(-0.72%)
Dec 31, 2002 4.991 5.140 4.950 5.085 46,093 +0.12(+2.50%)
Dec 30, 2002 4.964 4.964 4.933 4.960 11,885 +0.00(+0.07%)
Dec 27, 2002 4.919 4.957 4.919 4.957 3,188 +0.00(+0.00%)
Dec 26, 2002 4.967 4.967 4.950 4.957 3,188 +0.07(+1.41%)
Dec 24, 2002 4.888 4.898 4.881 4.888 4,058 -0.00(-0.06%)
Dec 23, 2002 4.905 4.960 4.905 4.891 23,771 -0.05(-1.05%)
Dec 20, 2002 4.905 4.960 4.905 4.943 8,117 +0.05(+0.99%)
Dec 19, 2002 4.888 4.978 4.888 4.895 22,032 -0.04(-0.91%)
Dec 18, 2002 4.881 4.940 4.847 4.940 24,641 +0.10(+2.14%)
Dec 17, 2002 4.791 4.929 4.788 4.836 25,511 +0.08(+1.59%)
Dec 16, 2002 4.715 4.809 4.709 4.760 24,061 +0.02(+0.36%)
Dec 13, 2002 4.726 4.809 4.726 4.743 3,478 -0.03(-0.58%)
Dec 12, 2002 4.743 4.771 4.726 4.771 5,218 +0.03(+0.57%)
Dec 11, 2002 4.619 4.881 4.619 4.743 15,074 +0.09(+2.01%)
Dec 10, 2002 4.709 4.729 4.650 4.650 2,319 -0.01(-0.15%)
Dec 09, 2002 4.674 4.678 4.657 4.657 30,729 -0.06(-1.17%)
Dec 06, 2002 4.688 4.905 4.674 4.712 71,025 +0.01(+0.29%)
Dec 05, 2002 4.798 4.929 4.678 4.698 66,096 -0.04(-0.95%)
Dec 04, 2002 4.695 4.798 4.684 4.743 14,205 +0.07(+1.40%)
Dec 03, 2002 4.657 4.743 4.657 4.678 25,800 +0.05(+1.12%)
Dec 02, 2002 4.591 4.709 4.591 4.626 16,814 -0.04(-0.81%)
Nov 29, 2002 4.591 4.667 4.591 4.664 3,188 +0.07(+1.58%)
Nov 27, 2002 4.548 4.591 4.545 4.591 13,625 +0.04(+0.83%)
Nov 26, 2002 4.526 4.553 4.433 4.553 24,931 +0.03(+0.61%)
Nov 25, 2002 4.484 4.526 4.453 4.526 23,481 +0.05(+1.16%)
Nov 22, 2002 4.398 4.474 4.398 4.474 16,814 -0.01(-0.15%)
Nov 21, 2002 4.498 4.543 4.415 4.481 8,117 -0.02(-0.39%)
Nov 20, 2002 4.519 4.519 4.450 4.498 7,537 -0.01(-0.23%)
Nov 19, 2002 4.364 4.515 4.364 4.508 18,553 +0.18(+4.14%)
Nov 18, 2002 4.795 4.864 4.177 4.329 49,862 -0.34(-7.38%)
Nov 15, 2002 4.850 4.860 4.674 4.674 29,279 -0.21(-4.38%)
Nov 14, 2002 4.967 4.967 4.881 4.888 24,061 -0.03(-0.56%)
Nov 13, 2002 4.950 4.967 4.898 4.916 10,436 -0.02(-0.41%)
Nov 12, 2002 4.864 5.002 4.864 4.936 33,048 +0.09(+1.77%)
Nov 11, 2002 4.912 4.933 4.788 4.850 28,120 -0.07(-1.33%)
Nov 08, 2002 4.802 4.947 4.791 4.916 10,146 +0.05(+0.93%)
Nov 07, 2002 4.833 4.898 4.829 4.870 17,393 +0.04(+0.77%)
Nov 06, 2002 4.864 4.909 4.774 4.833 13,335 +0.10(+2.12%)
Nov 05, 2002 4.905 4.912 4.726 4.733 8,117 -0.06(-1.29%)
Nov 04, 2002 4.902 4.933 4.660 4.795 27,830 +0.01(+0.29%)
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.