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

Cons Water Inc (NQ: CWCO )

29.29 -0.09 (-0.31%)
Streaming Delayed Price Updated: 12:14 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 (%)
Oct 31, 2003 6.864 6.892 6.695 6.889 22,612 +0.13(+1.89%)
Oct 30, 2003 6.792 6.799 6.744 6.761 34,208 -0.03(-0.46%)
Oct 29, 2003 6.709 6.795 6.709 6.792 53,984 +0.06(+0.82%)
Oct 28, 2003 6.813 6.813 6.630 6.737 85,230 +0.03(+0.51%)
Oct 27, 2003 6.623 6.764 6.561 6.702 53,631 +0.15(+2.32%)
Oct 24, 2003 6.368 6.637 6.351 6.551 36,237 +0.17(+2.65%)
Oct 23, 2003 6.544 6.544 6.192 6.382 84,360 -0.14(-2.12%)
Oct 22, 2003 6.713 6.726 6.485 6.520 39,716 -0.12(-1.82%)
Oct 21, 2003 6.758 6.775 6.640 6.640 10,436 -0.07(-1.08%)
Oct 20, 2003 6.592 6.854 6.592 6.713 64,360 +0.07(+1.04%)
Oct 17, 2003 6.692 6.726 6.585 6.644 44,934 +0.00(+0.00%)
Oct 16, 2003 6.540 6.716 6.554 6.644 28,699 +0.10(+1.58%)
Oct 15, 2003 6.319 6.599 6.209 6.540 72,135 +0.23(+3.61%)
Oct 14, 2003 6.551 6.551 6.313 6.313 51,022 -0.24(-3.63%)
Oct 13, 2003 6.464 6.551 6.382 6.551 55,660 +0.09(+1.39%)
Oct 10, 2003 6.382 6.464 6.382 6.461 52,639 +0.08(+1.30%)
Oct 09, 2003 6.150 6.378 6.150 6.378 43,426 +0.17(+2.72%)
Oct 08, 2003 6.071 6.247 6.071 6.209 30,149 +0.22(+3.63%)
Oct 07, 2003 6.378 6.451 5.985 5.992 124,699 -0.32(-5.08%)
Oct 06, 2003 6.192 6.502 6.126 6.313 79,287 +0.19(+3.04%)
Oct 03, 2003 6.209 6.209 6.088 6.126 55,950 -0.03(-0.50%)
Oct 02, 2003 6.140 6.157 6.037 6.157 44,760 +0.03(+0.56%)
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.