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 (%)
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%)
Jul 01, 2003 5.195 5.198 5.002 5.002 850,562 -0.32(-5.97%)
Jun 30, 2003 5.512 5.599 5.319 5.319 90,448 -0.13(-2.41%)
Jun 27, 2003 5.454 5.654 5.450 5.450 43,194 -0.04(-0.69%)
Jun 26, 2003 5.312 5.488 5.307 5.488 28,699 +0.16(+2.92%)
Jun 25, 2003 5.226 5.433 5.226 5.333 57,979 +0.12(+2.24%)
Jun 24, 2003 4.981 5.243 4.981 5.216 54,500 +0.30(+6.03%)
Jun 23, 2003 4.795 4.967 4.781 4.919 31,019 -0.00(-0.07%)
Jun 20, 2003 4.953 4.953 4.905 4.922 22,322 -0.01(-0.21%)
Jun 19, 2003 4.919 4.933 4.916 4.933 13,915 +0.02(+0.35%)
Jun 18, 2003 4.905 4.916 4.905 4.916 19,713 +0.01(+0.20%)
Jun 17, 2003 4.916 4.916 4.905 4.906 12,175 +0.00(+0.01%)
Jun 16, 2003 4.916 4.916 4.905 4.905 14,494 -0.01(-0.19%)
Jun 13, 2003 4.916 5.002 4.905 4.914 37,686 -0.00(-0.02%)
Jun 12, 2003 4.916 4.916 4.909 4.916 8,986 +0.00(+0.00%)
Jun 11, 2003 4.912 4.916 4.898 4.916 17,104 +0.02(+0.35%)
Jun 10, 2003 4.916 4.916 4.847 4.898 21,742 -0.00(-0.07%)
Jun 09, 2003 4.950 4.950 4.902 4.902 9,566 -0.09(-1.77%)
Jun 06, 2003 4.916 4.990 4.881 4.990 22,032 +0.09(+1.80%)
Jun 05, 2003 4.943 4.943 4.871 4.902 40,585 -0.08(-1.66%)
Jun 04, 2003 4.984 4.984 4.933 4.984 7,827 +0.01(+0.14%)
Jun 03, 2003 4.940 4.984 4.940 4.978 14,784 -0.01(-0.30%)
Jun 02, 2003 5.040 5.040 4.957 4.992 4,348 +0.01(+0.16%)
May 30, 2003 5.088 5.140 4.984 4.984 18,553 -0.06(-1.17%)
May 29, 2003 5.088 5.088 5.043 5.043 2,898 -0.04(-0.84%)
May 28, 2003 4.998 5.088 4.943 5.086 12,755 +0.13(+2.52%)
May 27, 2003 4.884 4.971 4.884 4.961 13,915 +0.03(+0.71%)
May 23, 2003 4.888 4.926 4.833 4.926 5,218 +0.03(+0.71%)
May 22, 2003 5.009 5.009 4.888 4.891 9,856 -0.11(-2.21%)
May 21, 2003 5.047 5.047 4.916 5.002 28,989 -0.01(-0.21%)
May 20, 2003 5.009 5.012 5.005 5.012 7,537 +0.00(+0.00%)
May 19, 2003 4.950 5.012 4.950 5.012 22,901 +0.00(+0.00%)
May 16, 2003 4.960 5.012 4.891 5.012 27,540 +0.00(+0.00%)
May 15, 2003 4.960 5.012 4.950 5.012 8,117 +0.05(+1.04%)
May 14, 2003 4.957 4.960 4.957 4.960 1,159 +0.00(+0.07%)
May 13, 2003 4.950 4.984 4.926 4.957 6,667 +0.00(+0.00%)
May 12, 2003 4.940 4.957 4.888 4.957 12,175 +0.02(+0.35%)
May 09, 2003 4.919 4.998 4.919 4.940 7,827 -0.06(-1.17%)
May 08, 2003 4.978 4.998 4.922 4.998 8,407 -0.01(-0.28%)
May 07, 2003 4.978 5.012 4.953 5.012 8,407 +0.01(+0.28%)
May 06, 2003 4.998 5.002 4.953 4.998 13,915 +0.00(+0.09%)
May 05, 2003 4.984 4.998 4.953 4.994 8,986 -0.02(-0.32%)
May 02, 2003 5.009 5.047 4.984 5.010 41,455 +0.04(+0.78%)
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.