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

Cons Water Inc (NQ: CWCO )

28.91 -0.47 (-1.60%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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 (%)
Jul 31, 2003 5.033 5.081 5.016 5.067 25,511 +0.08(+1.66%)
Jul 30, 2003 5.085 5.085 4.967 4.984 17,683 -0.10(-2.03%)
Jul 29, 2003 5.001 5.088 4.978 5.088 95,956 +0.09(+1.86%)
Jul 28, 2003 4.967 5.002 4.967 4.995 66,676 +0.03(+0.56%)
Jul 25, 2003 5.009 5.036 4.933 4.967 72,764 -0.07(-1.30%)
Jul 24, 2003 5.029 5.033 4.964 5.033 97,985 +0.04(+0.90%)
Jul 23, 2003 5.050 5.050 4.971 4.988 33,338 -0.05(-0.96%)
Jul 22, 2003 5.036 5.071 4.967 5.036 57,110 +0.00(+0.06%)
Jul 21, 2003 4.999 5.057 4.999 5.033 40,295 -0.00(-0.06%)
Jul 18, 2003 4.995 5.081 4.940 5.036 87,549 +0.03(+0.69%)
Jul 17, 2003 5.053 5.053 4.967 5.002 104,943 -0.05(-0.96%)
Jul 16, 2003 5.002 5.064 5.002 5.050 36,527 +0.00(+0.00%)
Jul 15, 2003 5.071 5.088 5.002 5.050 60,008 -0.00(-0.07%)
Jul 14, 2003 5.085 5.085 5.016 5.053 45,514 +0.02(+0.34%)
Jul 11, 2003 5.043 5.053 5.009 5.036 3,768 -0.01(-0.14%)
Jul 10, 2003 5.067 5.091 5.005 5.043 149,007 -0.01(-0.14%)
Jul 09, 2003 5.067 5.105 4.995 5.050 72,184 -0.01(-0.20%)
Jul 08, 2003 5.036 5.060 4.950 5.060 18,263 +0.02(+0.41%)
Jul 07, 2003 5.157 5.157 5.019 5.040 87,549 +0.01(+0.21%)
Jul 03, 2003 4.981 5.081 4.933 5.029 82,910 +0.07(+1.39%)
Jul 02, 2003 5.036 5.088 4.933 4.960 138,861 -0.04(-0.83%)
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.