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

Cons Water Inc (NQ: CWCO )

25.22 +0.39 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 6.261 6.502 6.261 6.502 21,162 +0.24(+3.86%)
Mar 30, 2004 6.382 6.399 6.219 6.261 25,221 -0.21(-3.30%)
Mar 29, 2004 6.554 6.640 6.378 6.475 30,149 +0.11(+1.73%)
Mar 26, 2004 6.382 6.454 6.357 6.364 5,508 +0.07(+1.04%)
Mar 25, 2004 6.250 6.382 6.250 6.299 27,540 +0.02(+0.28%)
Mar 24, 2004 6.426 6.492 6.250 6.282 46,963 -0.05(-0.82%)
Mar 23, 2004 6.133 6.426 6.037 6.333 73,634 +0.30(+4.91%)
Mar 22, 2004 6.654 6.654 6.009 6.037 206,407 -0.57(-8.62%)
Mar 19, 2004 6.630 6.706 6.589 6.606 22,612 -0.03(-0.52%)
Mar 18, 2004 6.571 6.751 6.571 6.640 24,931 +0.03(+0.52%)
Mar 17, 2004 6.644 6.758 6.571 6.606 26,960 -0.03(-0.52%)
Mar 16, 2004 6.716 6.820 6.640 6.640 13,045 +0.04(+0.63%)
Mar 15, 2004 6.723 6.761 6.599 6.599 27,250 -0.12(-1.85%)
Mar 12, 2004 6.726 6.775 6.723 6.723 24,641 -0.03(-0.45%)
Mar 11, 2004 6.840 6.868 6.754 6.754 15,654 -0.05(-0.71%)
Mar 10, 2004 7.092 7.092 6.802 6.802 47,543 -0.28(-3.95%)
Mar 09, 2004 7.203 7.203 7.037 7.082 20,872 -0.08(-1.06%)
Mar 08, 2004 7.227 7.244 6.909 7.158 68,416 -0.06(-0.82%)
Mar 05, 2004 7.261 7.313 7.144 7.217 14,494 -0.06(-0.85%)
Mar 04, 2004 6.996 7.313 6.933 7.278 20,002 +0.31(+4.46%)
Mar 03, 2004 6.899 6.985 6.820 6.968 13,625 +0.08(+1.10%)
Mar 02, 2004 6.878 6.920 6.840 6.892 12,755 -0.01(-0.10%)
Mar 01, 2004 6.933 6.949 6.851 6.899 26,090 -0.09(-1.23%)
Feb 27, 2004 6.863 6.989 6.765 6.985 24,351 +0.09(+1.30%)
Feb 26, 2004 6.761 6.982 6.761 6.896 28,989 +0.09(+1.37%)
Feb 25, 2004 6.847 6.847 6.726 6.802 20,002 -0.03(-0.45%)
Feb 24, 2004 6.968 6.968 6.758 6.833 25,800 -0.10(-1.44%)
Feb 23, 2004 6.899 6.989 6.899 6.933 33,048 -0.05(-0.74%)
Feb 20, 2004 6.913 7.037 6.827 6.985 23,771 +0.07(+1.04%)
Feb 19, 2004 6.968 6.999 6.913 6.913 48,992 -0.06(-0.79%)
Feb 18, 2004 7.206 7.268 6.823 6.968 148,428 -0.17(-2.37%)
Feb 17, 2004 7.099 7.165 6.992 7.137 28,120 +0.06(+0.88%)
Feb 13, 2004 6.830 7.171 6.830 7.075 28,989 +0.26(+3.74%)
Feb 12, 2004 6.692 6.844 6.692 6.820 7,247 +0.03(+0.41%)
Feb 11, 2004 6.561 6.809 6.561 6.792 17,683 +0.13(+2.02%)
Feb 10, 2004 6.606 6.661 6.554 6.657 28,989 +0.05(+0.78%)
Feb 09, 2004 6.657 6.657 6.561 6.606 22,322 -0.02(-0.31%)
Feb 06, 2004 6.637 6.716 6.620 6.626 15,944 -0.10(-1.49%)
Feb 05, 2004 6.802 6.802 6.627 6.726 20,582 -0.05(-0.76%)
Feb 04, 2004 6.716 6.858 6.671 6.778 25,511 -0.16(-2.29%)
Feb 03, 2004 6.961 7.009 6.930 6.937 8,986 -0.03(-0.39%)
Feb 02, 2004 6.940 6.968 6.937 6.965 6,087 +0.04(+0.55%)
Jan 30, 2004 6.992 6.992 6.830 6.927 27,250 -0.04(-0.59%)
Jan 29, 2004 6.985 6.992 6.913 6.968 17,393 -0.00(-0.04%)
Jan 28, 2004 6.913 6.971 6.913 6.971 13,915 +0.04(+0.54%)
Jan 27, 2004 7.002 7.002 6.909 6.933 14,784 -0.04(-0.59%)
Jan 26, 2004 6.916 6.985 6.916 6.975 36,817 +0.01(+0.10%)
Jan 23, 2004 6.899 6.968 6.799 6.968 23,191 +0.05(+0.69%)
Jan 22, 2004 6.878 6.920 6.820 6.920 19,713 +0.11(+1.67%)
Jan 21, 2004 6.882 6.961 6.792 6.806 22,322 -0.09(-1.35%)
Jan 20, 2004 6.989 6.989 6.882 6.899 16,524 -0.03(-0.40%)
Jan 16, 2004 6.906 6.968 6.885 6.927 9,856 -0.03(-0.50%)
Jan 15, 2004 6.937 6.961 6.902 6.961 15,405 +0.02(+0.35%)
Jan 14, 2004 6.933 6.985 6.899 6.937 65,891 -0.01(-0.20%)
Jan 13, 2004 6.623 7.078 6.623 6.951 59,933 +0.34(+5.11%)
Jan 12, 2004 6.589 6.726 6.451 6.613 36,214 -0.06(-0.93%)
Jan 09, 2004 6.726 6.727 6.675 6.675 29,529 -0.05(-0.72%)
Jan 08, 2004 6.492 6.726 6.492 6.723 61,864 +0.05(+0.72%)
Jan 07, 2004 6.726 6.726 6.623 6.675 40,292 -0.01(-0.10%)
Jan 06, 2004 6.657 6.682 6.592 6.682 37,686 +0.08(+1.15%)
Jan 05, 2004 6.775 6.775 6.554 6.606 33,918 -0.10(-1.54%)
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.