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 -0.36 (-1.28%)
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 (%)
Nov 28, 2003 6.623 6.761 6.623 6.726 19,136 -0.03(-0.51%)
Nov 26, 2003 6.795 6.813 6.623 6.761 26,960 -0.05(-0.75%)
Nov 25, 2003 6.716 6.812 6.682 6.812 14,605 +0.02(+0.25%)
Nov 24, 2003 6.726 6.858 6.726 6.795 53,903 +0.07(+1.03%)
Nov 21, 2003 6.606 6.792 6.606 6.726 17,828 +0.14(+2.20%)
Nov 20, 2003 6.578 6.761 6.564 6.582 34,987 -0.05(-0.73%)
Nov 19, 2003 6.720 6.761 6.589 6.630 48,960 +0.08(+1.16%)
Nov 18, 2003 6.416 6.720 6.416 6.554 61,878 +0.02(+0.37%)
Nov 17, 2003 7.054 7.054 6.382 6.530 107,343 -0.30(-4.39%)
Nov 14, 2003 6.954 6.971 6.830 6.830 32,665 -0.07(-1.00%)
Nov 13, 2003 7.144 7.144 6.864 6.899 45,745 -0.18(-2.53%)
Nov 12, 2003 7.209 7.416 7.040 7.078 44,067 -0.16(-2.19%)
Nov 11, 2003 6.795 7.240 6.795 7.237 33,549 +0.46(+6.77%)
Nov 10, 2003 7.075 7.227 6.761 6.778 64,963 -0.39(-5.48%)
Nov 07, 2003 7.227 7.344 7.071 7.171 34,147 -0.04(-0.62%)
Nov 06, 2003 7.196 7.485 7.192 7.216 54,471 +0.06(+0.82%)
Nov 05, 2003 6.992 7.185 6.951 7.158 57,927 +0.26(+3.75%)
Nov 04, 2003 6.830 6.951 6.758 6.899 19,037 +0.03(+0.50%)
Nov 03, 2003 6.899 7.027 6.782 6.864 46,763 -0.02(-0.35%)
Oct 31, 2003 6.864 6.892 6.695 6.889 22,612 +0.13(+1.89%)
Oct 30, 2003 6.792 6.799 6.744 6.761 34,208 -0.03(-0.46%)
Oct 29, 2003 6.709 6.795 6.709 6.792 53,984 +0.06(+0.82%)
Oct 28, 2003 6.813 6.813 6.630 6.737 85,230 +0.03(+0.51%)
Oct 27, 2003 6.623 6.764 6.561 6.702 53,631 +0.15(+2.32%)
Oct 24, 2003 6.368 6.637 6.351 6.551 36,237 +0.17(+2.65%)
Oct 23, 2003 6.544 6.544 6.192 6.382 84,360 -0.14(-2.12%)
Oct 22, 2003 6.713 6.726 6.485 6.520 39,716 -0.12(-1.82%)
Oct 21, 2003 6.758 6.775 6.640 6.640 10,436 -0.07(-1.08%)
Oct 20, 2003 6.592 6.854 6.592 6.713 64,360 +0.07(+1.04%)
Oct 17, 2003 6.692 6.726 6.585 6.644 44,934 +0.00(+0.00%)
Oct 16, 2003 6.540 6.716 6.554 6.644 28,699 +0.10(+1.58%)
Oct 15, 2003 6.319 6.599 6.209 6.540 72,135 +0.23(+3.61%)
Oct 14, 2003 6.551 6.551 6.313 6.313 51,022 -0.24(-3.63%)
Oct 13, 2003 6.464 6.551 6.382 6.551 55,660 +0.09(+1.39%)
Oct 10, 2003 6.382 6.464 6.382 6.461 52,639 +0.08(+1.30%)
Oct 09, 2003 6.150 6.378 6.150 6.378 43,426 +0.17(+2.72%)
Oct 08, 2003 6.071 6.247 6.071 6.209 30,149 +0.22(+3.63%)
Oct 07, 2003 6.378 6.451 5.985 5.992 124,699 -0.32(-5.08%)
Oct 06, 2003 6.192 6.502 6.126 6.313 79,287 +0.19(+3.04%)
Oct 03, 2003 6.209 6.209 6.088 6.126 55,950 -0.03(-0.50%)
Oct 02, 2003 6.140 6.157 6.037 6.157 44,760 +0.03(+0.56%)
Oct 01, 2003 6.009 6.154 6.009 6.123 29,569 +0.00(+0.01%)
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.