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

Cons Water Inc (NQ: CWCO )

27.66 -0.54 (-1.91%)
Streaming Delayed Price Updated: 3:12 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 (%)
Jun 30, 2004 8.651 9.824 8.651 8.976 111,900 -0.17(-1.81%)
Jun 29, 2004 8.855 9.645 8.831 9.141 233,078 -0.28(-2.97%)
Jun 28, 2004 10.24 10.24 9.272 9.421 180,606 -0.84(-8.20%)
Jun 25, 2004 10.29 10.35 9.714 10.26 87,839 +0.26(+2.59%)
Jun 24, 2004 9.883 10.19 9.507 10.00 148,717 +0.11(+1.15%)
Jun 23, 2004 9.966 9.990 9.341 9.890 276,853 -0.13(-1.27%)
Jun 22, 2004 9.172 10.03 8.710 10.02 494,276 +0.84(+9.17%)
Jun 21, 2004 8.482 9.400 8.403 9.176 491,957 +0.84(+10.10%)
Jun 18, 2004 8.282 8.423 8.210 8.334 20,002 +0.16(+1.94%)
Jun 17, 2004 8.003 8.241 7.982 8.175 68,416 -0.15(-1.82%)
Jun 16, 2004 8.624 8.624 8.193 8.327 174,229 -0.25(-2.94%)
Jun 15, 2004 8.641 8.744 8.475 8.579 131,613 +0.02(+0.28%)
Jun 14, 2004 8.537 8.627 8.389 8.555 38,556 +0.01(+0.12%)
Jun 10, 2004 8.518 8.641 8.448 8.544 50,732 -0.00(-0.04%)
Jun 09, 2004 8.565 8.769 8.106 8.548 136,832 +0.03(+0.36%)
Jun 08, 2004 8.620 8.620 8.193 8.517 36,237 -0.13(-1.52%)
Jun 07, 2004 8.544 8.772 8.472 8.648 51,022 +0.18(+2.12%)
Jun 04, 2004 8.700 8.782 8.437 8.468 62,328 -0.07(-0.81%)
Jun 03, 2004 8.965 9.141 8.358 8.537 110,161 +0.16(+1.85%)
Jun 02, 2004 8.741 9.227 8.314 8.382 251,921 +0.00(+0.00%)
Jun 01, 2004 8.279 8.572 8.241 8.382 252,791 +0.10(+1.25%)
May 28, 2004 7.899 8.796 7.899 8.279 338,891 +0.43(+5.49%)
May 27, 2004 7.779 7.899 7.758 7.848 62,328 +0.02(+0.22%)
May 26, 2004 7.244 8.099 7.209 7.830 221,482 +0.59(+8.20%)
May 25, 2004 7.051 7.244 6.954 7.237 45,514 +0.28(+4.07%)
May 24, 2004 6.902 7.002 6.902 6.954 8,407 -0.03(-0.39%)
May 21, 2004 7.065 7.065 6.913 6.981 9,856 -0.02(-0.30%)
May 20, 2004 7.071 7.071 7.002 7.002 5,508 -0.07(-0.98%)
May 19, 2004 7.071 7.071 6.986 7.071 20,292 +0.01(+0.10%)
May 18, 2004 6.902 7.068 6.896 7.065 18,553 +0.23(+3.43%)
May 17, 2004 6.927 6.927 6.813 6.830 5,508 -0.07(-0.95%)
May 14, 2004 7.068 7.071 6.833 6.896 11,306 -0.13(-1.82%)
May 13, 2004 6.899 7.027 6.747 7.023 27,830 +0.18(+2.63%)
May 12, 2004 6.899 6.899 6.734 6.843 23,481 +0.06(+0.85%)
May 11, 2004 6.675 6.842 6.675 6.785 23,771 +0.11(+1.60%)
May 10, 2004 6.909 6.909 6.678 6.678 31,309 -0.34(-4.80%)
May 07, 2004 7.016 7.058 6.985 7.015 28,410 +0.00(+0.03%)
May 06, 2004 6.933 7.013 6.847 7.013 25,800 +0.02(+0.30%)
May 05, 2004 7.013 7.065 6.992 6.992 17,393 -0.07(-1.02%)
May 04, 2004 7.068 7.068 7.034 7.064 10,726 +0.03(+0.39%)
May 03, 2004 6.906 7.071 6.906 7.037 25,511 +0.04(+0.54%)
Apr 30, 2004 6.989 7.065 6.902 6.999 21,162 +0.10(+1.45%)
Apr 29, 2004 7.051 7.171 6.899 6.899 22,322 -0.16(-2.25%)
Apr 28, 2004 7.237 7.244 7.058 7.058 23,191 -0.16(-2.20%)
Apr 27, 2004 7.085 7.227 7.085 7.216 18,263 +0.07(+0.97%)
Apr 26, 2004 7.121 7.175 7.075 7.147 7,827 -0.01(-0.14%)
Apr 23, 2004 7.085 7.158 7.085 7.158 10,726 +0.05(+0.68%)
Apr 22, 2004 7.171 7.171 7.109 7.109 12,175 +0.03(+0.39%)
Apr 21, 2004 7.092 7.154 6.906 7.082 19,133 -0.09(-1.30%)
Apr 20, 2004 7.051 7.244 7.051 7.175 24,351 +0.03(+0.43%)
Apr 19, 2004 6.961 7.144 6.902 7.144 29,279 +0.19(+2.78%)
Apr 16, 2004 6.899 6.951 6.820 6.951 11,595 +0.06(+0.85%)
Apr 15, 2004 6.530 6.892 6.530 6.892 32,468 +0.39(+5.99%)
Apr 14, 2004 6.633 6.633 6.416 6.502 33,918 -0.16(-2.33%)
Apr 13, 2004 6.830 6.830 6.644 6.657 32,178 -0.17(-2.48%)
Apr 12, 2004 6.830 6.833 6.747 6.827 19,423 +0.03(+0.46%)
Apr 08, 2004 6.820 6.830 6.740 6.795 13,045 +0.00(+0.00%)
Apr 07, 2004 6.733 6.795 6.733 6.795 8,986 +0.02(+0.31%)
Apr 06, 2004 6.802 6.802 6.726 6.775 23,191 +0.05(+0.77%)
Apr 05, 2004 6.589 6.792 6.457 6.723 23,481 +0.18(+2.80%)
Apr 02, 2004 6.602 6.602 6.488 6.540 7,827 -0.01(-0.22%)
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.