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 UNCHANGED
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 (%)
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%)
May 01, 2003 5.043 5.088 4.902 4.971 12,465 -0.07(-1.30%)
Apr 30, 2003 4.898 5.102 4.771 5.036 28,120 +0.17(+3.54%)
Apr 29, 2003 5.019 5.019 4.826 4.864 19,133 -0.19(-3.81%)
Apr 28, 2003 4.957 5.057 4.957 5.057 4,348 -0.01(-0.27%)
Apr 25, 2003 5.091 5.119 5.071 5.071 6,667 -0.02(-0.47%)
Apr 24, 2003 5.091 5.095 5.091 5.095 1,449 +0.01(+0.14%)
Apr 23, 2003 5.109 5.116 5.088 5.088 5,797 -0.03(-0.67%)
Apr 22, 2003 5.122 5.122 5.095 5.122 1,739 -0.01(-0.27%)
Apr 21, 2003 5.140 5.140 5.122 5.136 3,188 +0.04(+0.74%)
Apr 17, 2003 5.129 5.140 5.095 5.098 4,638 -0.02(-0.47%)
Apr 16, 2003 5.029 5.122 5.029 5.122 5,508 +0.06(+1.09%)
Apr 15, 2003 5.053 5.067 5.053 5.067 6,087 +0.03(+0.62%)
Apr 14, 2003 5.026 5.067 5.026 5.036 1,449 -0.01(-0.20%)
Apr 11, 2003 5.036 5.067 5.036 5.047 3,478 +0.03(+0.55%)
Apr 10, 2003 4.909 5.057 4.909 5.019 12,175 +0.15(+3.12%)
Apr 09, 2003 4.950 4.984 4.867 4.867 4,348 +0.00(+0.07%)
Apr 08, 2003 4.857 4.933 4.829 4.864 19,713 +0.00(+0.00%)
Apr 07, 2003 4.891 4.991 4.829 4.864 9,276 +0.03(+0.71%)
Apr 04, 2003 4.960 4.960 4.829 4.829 19,133 -0.19(-3.78%)
Apr 03, 2003 4.922 5.043 4.902 5.019 13,335 +0.14(+2.83%)
Apr 02, 2003 4.657 4.905 4.657 4.881 17,973 +0.22(+4.81%)
Apr 01, 2003 4.760 4.902 4.657 4.657 51,022 -0.09(-1.96%)
Mar 31, 2003 5.119 5.119 4.743 4.750 41,455 -0.33(-6.52%)
Mar 28, 2003 5.162 5.162 5.081 5.081 2,029 -0.05(-1.01%)
Mar 27, 2003 4.981 5.171 4.981 5.133 5,797 -0.06(-1.13%)
Mar 26, 2003 5.198 5.223 5.191 5.191 289,898 +0.01(+0.20%)
Mar 25, 2003 5.188 5.188 5.181 5.181 2,029 +0.06(+1.14%)
Mar 24, 2003 5.178 5.254 5.002 5.122 39,136 -0.04(-0.87%)
Mar 21, 2003 5.105 5.254 5.026 5.167 14,494 +0.11(+2.11%)
Mar 20, 2003 5.205 5.209 5.026 5.060 14,784 -0.10(-2.00%)
Mar 19, 2003 5.205 5.236 5.098 5.164 20,872 +0.02(+0.34%)
Mar 18, 2003 5.153 5.153 4.981 5.147 6,957 -0.03(-0.53%)
Mar 17, 2003 4.916 5.191 4.916 5.174 29,859 +0.22(+4.46%)
Mar 14, 2003 4.864 4.957 4.864 4.953 14,205 +0.10(+1.99%)
Mar 13, 2003 4.881 4.933 4.798 4.857 4,638 -0.03(-0.57%)
Mar 12, 2003 4.967 4.971 4.829 4.884 32,178 -0.08(-1.67%)
Mar 11, 2003 4.964 4.967 4.926 4.967 7,247 +0.03(+0.70%)
Mar 10, 2003 5.002 5.026 4.933 4.933 8,696 -0.02(-0.42%)
Mar 07, 2003 4.967 5.016 4.950 4.953 13,625 -0.06(-1.24%)
Mar 06, 2003 4.991 5.016 4.936 5.016 14,494 +0.02(+0.48%)
Mar 05, 2003 4.919 4.991 4.916 4.991 10,436 +0.11(+2.26%)
Mar 04, 2003 4.867 4.919 4.867 4.881 15,944 -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.