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

Cons Water Inc (NQ: CWCO )

27.94 -0.26 (-0.92%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
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%)
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%)
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.