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

Cons Water Inc (NQ: CWCO )

27.87 -0.62 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 29, 2003 5.226 5.257 5.174 5.224 25,221 +0.00(+0.03%)
Aug 28, 2003 5.209 5.223 5.191 5.223 31,888 +0.01(+0.26%)
Aug 27, 2003 5.202 5.209 5.178 5.209 29,859 +0.03(+0.67%)
Aug 26, 2003 5.198 5.202 5.160 5.174 80,881 -0.03(-0.66%)
Aug 25, 2003 5.185 5.209 5.140 5.209 45,514 +0.02(+0.47%)
Aug 22, 2003 5.219 5.219 5.174 5.185 46,963 -0.01(-0.27%)
Aug 21, 2003 5.229 5.229 5.174 5.199 48,702 +0.01(+0.23%)
Aug 20, 2003 5.205 5.233 5.157 5.187 47,833 +0.01(+0.17%)
Aug 19, 2003 5.209 5.260 5.091 5.178 120,307 -0.03(-0.53%)
Aug 18, 2003 5.174 5.209 5.088 5.205 109,581 +0.07(+1.28%)
Aug 15, 2003 5.174 5.174 5.095 5.140 48,702 -0.02(-0.33%)
Aug 14, 2003 5.164 5.181 5.109 5.157 85,230 +0.02(+0.34%)
Aug 13, 2003 5.116 5.140 4.995 5.140 144,079 +0.07(+1.43%)
Aug 12, 2003 4.857 5.226 4.857 5.067 266,996 +0.22(+4.55%)
Aug 11, 2003 4.984 4.984 4.843 4.847 36,527 -0.11(-2.29%)
Aug 08, 2003 4.984 4.984 4.898 4.961 6,667 +0.03(+0.57%)
Aug 07, 2003 4.874 4.967 4.864 4.933 37,396 +0.10(+2.00%)
Aug 06, 2003 4.829 4.898 4.829 4.836 46,383 -0.06(-1.20%)
Aug 05, 2003 5.002 5.088 4.829 4.895 57,689 -0.15(-3.01%)
Aug 04, 2003 5.054 5.060 5.005 5.047 17,393 -0.04(-0.81%)
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.