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 (%)
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%)
Nov 01, 2002 4.895 4.895 4.760 4.781 8,986 -0.06(-1.14%)
Oct 31, 2002 4.895 4.895 4.781 4.836 7,537 +0.01(+0.14%)
Oct 30, 2002 4.836 4.836 4.781 4.830 20,052 -0.03(-0.70%)
Oct 29, 2002 4.760 4.881 4.760 4.864 47,253 +0.10(+2.17%)
Oct 28, 2002 4.760 4.760 4.684 4.760 7,537 +0.03(+0.73%)
Oct 25, 2002 4.726 4.733 4.722 4.726 23,481 -0.02(-0.36%)
Oct 24, 2002 4.656 4.743 4.656 4.743 53,457 +0.10(+2.15%)
Oct 23, 2002 4.615 4.626 4.560 4.643 145,818 +0.03(+0.60%)
Oct 22, 2002 4.619 4.622 4.560 4.615 21,162 +0.03(+0.75%)
Oct 21, 2002 4.622 4.660 4.484 4.581 27,540 +0.10(+2.15%)
Oct 18, 2002 4.481 4.484 4.360 4.484 12,465 +0.00(+0.08%)
Oct 17, 2002 4.450 4.484 4.364 4.481 21,742 +0.12(+2.77%)
Oct 16, 2002 4.384 4.384 4.312 4.360 16,234 -0.02(-0.55%)
Oct 15, 2002 4.450 4.450 4.384 4.384 10,905 -0.10(-2.23%)
Oct 14, 2002 4.484 4.484 4.346 4.484 34,497 -0.02(-0.38%)
Oct 11, 2002 4.208 4.505 4.208 4.502 67,256 +0.29(+6.97%)
Oct 10, 2002 4.174 4.291 4.077 4.208 25,221 -0.06(-1.37%)
Oct 09, 2002 4.070 4.270 4.053 4.267 22,322 +0.10(+2.32%)
Oct 08, 2002 4.053 4.057 4.019 4.170 5,218 +0.03(+0.75%)
Oct 07, 2002 4.105 4.212 4.105 4.139 6,377 -0.00(-0.09%)
Oct 04, 2002 4.036 4.312 4.036 4.143 16,814 +0.11(+2.75%)
Oct 03, 2002 3.898 4.032 3.774 4.032 14,025 +0.04(+0.93%)
Oct 02, 2002 3.995 4.070 3.995 3.995 5,508 -0.07(-1.77%)
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.