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

Cons Water Inc (NQ: CWCO )

28.84 -0.54 (-1.84%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Sep 30, 2003 5.968 6.209 5.899 6.123 143,598 +0.19(+3.14%)
Sep 29, 2003 5.957 5.992 5.881 5.937 62,328 +0.04(+0.70%)
Sep 26, 2003 5.985 5.985 5.864 5.895 45,514 -0.06(-0.93%)
Sep 25, 2003 5.899 5.957 5.843 5.950 82,910 +0.09(+1.47%)
Sep 24, 2003 5.895 5.933 5.861 5.864 95,185 +0.00(+0.00%)
Sep 23, 2003 5.947 6.037 5.823 5.864 111,541 -0.07(-1.11%)
Sep 22, 2003 5.692 6.012 5.636 5.930 118,927 +0.24(+4.24%)
Sep 19, 2003 5.643 5.692 5.530 5.688 45,803 +0.10(+1.79%)
Sep 18, 2003 5.623 5.626 5.509 5.588 66,966 +0.00(+0.00%)
Sep 17, 2003 5.571 5.605 5.536 5.588 54,790 +0.05(+0.93%)
Sep 16, 2003 5.357 5.571 5.357 5.536 54,358 +0.18(+3.41%)
Sep 15, 2003 5.347 5.450 5.340 5.354 49,282 +0.01(+0.13%)
Sep 12, 2003 5.450 5.450 5.333 5.347 66,966 -0.15(-2.76%)
Sep 11, 2003 5.498 5.571 5.457 5.498 45,514 +0.03(+0.57%)
Sep 10, 2003 5.585 5.592 5.433 5.467 46,383 -0.08(-1.49%)
Sep 09, 2003 5.440 5.678 5.440 5.550 84,650 +0.06(+1.07%)
Sep 08, 2003 5.433 5.492 5.433 5.492 35,947 +0.06(+1.02%)
Sep 05, 2003 5.454 5.530 5.385 5.436 115,959 -0.03(-0.57%)
Sep 04, 2003 5.278 5.519 5.247 5.467 84,360 +0.22(+4.21%)
Sep 03, 2003 5.274 5.278 5.233 5.247 60,588 +0.04(+0.73%)
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.