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

Cons Water Inc (NQ: CWCO )

25.22 +0.39 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 5.105 5.122 5.036 5.070 16,814 +0.00(+0.00%)
Mar 28, 2002 5.105 5.122 5.036 5.070 16,814 -0.02(-0.35%)
Mar 27, 2002 5.085 5.088 5.043 5.088 15,654 +0.09(+1.72%)
Mar 26, 2002 5.085 5.088 4.960 5.002 5,797 -0.09(-1.69%)
Mar 25, 2002 5.026 5.088 4.981 5.088 25,800 +0.02(+0.42%)
Mar 22, 2002 5.112 5.140 5.022 5.067 16,814 +0.07(+1.30%)
Mar 21, 2002 4.984 5.171 4.967 5.002 43,484 +0.02(+0.35%)
Mar 20, 2002 4.995 4.998 4.898 4.984 62,618 -0.02(-0.35%)
Mar 19, 2002 4.864 5.243 4.829 5.002 76,823 +0.14(+2.84%)
Mar 18, 2002 4.622 5.002 4.615 4.864 37,107 +0.21(+4.44%)
Mar 15, 2002 4.498 4.743 4.495 4.657 35,077 +0.16(+3.53%)
Mar 14, 2002 4.415 4.498 4.415 4.498 31,888 +0.08(+1.88%)
Mar 13, 2002 4.346 4.415 4.312 4.415 22,612 +0.10(+2.41%)
Mar 12, 2002 4.277 4.312 4.226 4.312 10,726 +0.03(+0.80%)
Mar 11, 2002 4.164 4.339 4.139 4.277 19,133 +0.11(+2.73%)
Mar 08, 2002 4.088 4.308 4.088 4.164 20,292 -0.14(-3.36%)
Mar 07, 2002 4.381 4.381 4.105 4.308 38,846 -0.07(-1.65%)
Mar 06, 2002 4.467 4.467 4.312 4.381 23,481 -0.00(-0.02%)
Mar 05, 2002 4.329 4.481 4.329 4.382 14,784 +0.05(+1.22%)
Mar 04, 2002 4.481 4.484 4.329 4.329 19,423 -0.15(-3.30%)
Mar 01, 2002 4.364 4.477 4.364 4.477 4,928 +0.16(+3.66%)
Feb 28, 2002 4.515 4.515 4.312 4.319 18,553 -0.17(-3.69%)
Feb 27, 2002 4.533 4.536 4.415 4.484 44,354 -0.05(-1.14%)
Feb 26, 2002 4.529 4.536 4.433 4.536 27,250 +0.05(+1.15%)
Feb 25, 2002 4.536 4.536 4.415 4.484 16,234 -0.07(-1.43%)
Feb 22, 2002 4.433 4.553 4.419 4.550 7,827 +0.10(+2.24%)
Feb 21, 2002 4.622 4.622 4.450 4.450 5,797 -0.12(-2.64%)
Feb 20, 2002 4.826 4.829 4.519 4.571 28,699 -0.05(-1.12%)
Feb 19, 2002 4.312 4.726 4.312 4.622 26,380 +0.29(+6.77%)
Feb 18, 2002 4.425 4.426 4.312 4.329 11,885 +0.00(+0.00%)
Feb 15, 2002 4.425 4.426 4.312 4.329 11,885 +0.01(+0.32%)
Feb 14, 2002 4.426 4.429 4.312 4.315 14,494 -0.11(-2.57%)
Feb 13, 2002 4.343 4.429 4.343 4.429 3,188 +0.12(+2.72%)
Feb 12, 2002 4.243 4.381 4.208 4.312 16,234 +0.07(+1.63%)
Feb 11, 2002 4.381 4.467 4.243 4.243 31,888 -0.19(-4.28%)
Feb 08, 2002 4.467 4.467 4.381 4.433 5,218 -0.05(-1.15%)
Feb 07, 2002 4.450 4.519 4.415 4.484 6,957 +0.00(+0.00%)
Feb 06, 2002 4.502 4.502 4.381 4.484 7,247 +0.00(+0.00%)
Feb 05, 2002 4.364 4.484 4.312 4.484 6,957 +0.12(+2.77%)
Feb 04, 2002 4.533 4.536 4.364 4.364 22,612 -0.12(-2.62%)
Feb 01, 2002 4.467 4.484 4.398 4.481 13,335 +0.08(+1.88%)
Jan 31, 2002 4.464 4.464 4.398 4.398 17,393 -0.03(-0.76%)
Jan 30, 2002 4.484 4.484 4.357 4.432 6,957 -0.10(-2.30%)
Jan 29, 2002 4.502 4.536 4.384 4.536 14,205 +0.03(+0.77%)
Jan 28, 2002 4.529 4.529 4.432 4.502 9,856 -0.03(-0.76%)
Jan 25, 2002 4.333 4.536 4.250 4.536 8,696 +0.07(+1.54%)
Jan 24, 2002 4.426 4.491 4.243 4.467 12,175 +0.07(+1.57%)
Jan 23, 2002 4.384 4.398 4.277 4.398 8,117 +0.00(+0.00%)
Jan 22, 2002 4.502 4.519 4.398 4.398 16,234 -0.09(-1.92%)
Jan 21, 2002 4.488 4.571 4.415 4.484 43,194 +0.00(+0.00%)
Jan 18, 2002 4.488 4.571 4.415 4.484 43,194 -0.09(-1.89%)
Jan 17, 2002 4.640 4.657 4.398 4.571 44,644 +0.18(+4.08%)
Jan 16, 2002 4.288 4.660 4.277 4.391 35,947 +0.11(+2.58%)
Jan 15, 2002 4.157 4.281 4.157 4.281 5,218 +0.06(+1.31%)
Jan 14, 2002 4.253 4.315 4.139 4.226 30,729 +0.00(+0.00%)
Jan 11, 2002 4.150 4.233 4.053 4.226 57,689 +0.17(+4.26%)
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.