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 (%)
Jan 31, 2005 10.35 10.51 10.24 10.49 29,305 +0.15(+1.43%)
Jan 28, 2005 10.33 10.34 10.24 10.34 22,530 +0.06(+0.57%)
Jan 27, 2005 10.08 10.35 10.04 10.28 30,453 +0.19(+1.88%)
Jan 26, 2005 10.07 10.30 10.07 10.09 34,651 +0.01(+0.07%)
Jan 25, 2005 10.24 10.32 9.928 10.08 54,880 -0.17(-1.68%)
Jan 24, 2005 10.31 10.35 10.18 10.26 30,937 -0.01(-0.12%)
Jan 21, 2005 10.18 10.31 10.03 10.27 44,499 +0.20(+1.94%)
Jan 20, 2005 10.11 10.20 9.786 10.07 39,043 -0.05(-0.50%)
Jan 19, 2005 10.66 10.66 10.09 10.12 74,428 -0.40(-3.78%)
Jan 18, 2005 10.56 10.69 10.52 10.52 122,363 +0.14(+1.33%)
Jan 14, 2005 10.21 10.52 10.18 10.38 103,418 +0.33(+3.29%)
Jan 13, 2005 10.21 10.21 9.938 10.05 69,013 +0.05(+0.51%)
Jan 12, 2005 9.600 10.08 9.462 10.00 89,778 +0.53(+5.61%)
Jan 11, 2005 9.838 9.852 9.434 9.469 44,977 -0.35(-3.58%)
Jan 10, 2005 9.710 9.852 9.565 9.821 24,896 +0.21(+2.15%)
Jan 07, 2005 9.786 9.915 9.598 9.614 69,900 -0.18(-1.87%)
Jan 06, 2005 9.474 10.20 9.474 9.797 46,679 +0.26(+2.75%)
Jan 05, 2005 9.445 9.669 9.421 9.534 248,414 +0.01(+0.07%)
Jan 04, 2005 10.01 10.01 9.417 9.527 239,009 -0.60(-5.89%)
Jan 03, 2005 10.95 11.03 9.952 10.12 207,790 -0.56(-5.26%)
Dec 31, 2004 10.35 10.69 10.10 10.69 429,049 +0.33(+3.23%)
Dec 30, 2004 9.866 10.35 9.862 10.35 104,073 +0.52(+5.30%)
Dec 29, 2004 9.617 9.831 9.590 9.831 86,389 +0.29(+3.00%)
Dec 28, 2004 9.572 9.590 9.486 9.545 39,136 +0.02(+0.26%)
Dec 27, 2004 9.490 9.589 9.486 9.520 16,814 -0.00(-0.04%)
Dec 23, 2004 9.490 9.589 9.490 9.524 9,276 -0.04(-0.40%)
Dec 22, 2004 9.655 9.655 9.320 9.562 56,530 +0.00(+0.04%)
Dec 21, 2004 9.621 9.624 9.383 9.559 36,817 -0.06(-0.61%)
Dec 20, 2004 9.555 9.624 9.455 9.617 19,133 +0.13(+1.38%)
Dec 17, 2004 9.486 9.503 9.452 9.486 32,758 -0.01(-0.07%)
Dec 16, 2004 9.400 9.527 9.400 9.493 17,104 +0.01(+0.11%)
Dec 15, 2004 9.389 9.541 9.376 9.483 29,859 -0.01(-0.11%)
Dec 14, 2004 9.410 9.493 9.338 9.493 33,628 +0.01(+0.15%)
Dec 13, 2004 9.414 9.552 9.407 9.479 41,745 +0.07(+0.75%)
Dec 10, 2004 9.358 9.445 9.189 9.408 28,410 +0.10(+1.13%)
Dec 09, 2004 9.227 9.376 9.227 9.303 29,279 +0.02(+0.19%)
Dec 08, 2004 9.258 9.469 8.969 9.286 33,918 +0.03(+0.30%)
Dec 07, 2004 9.331 9.417 9.158 9.258 30,729 -0.18(-1.94%)
Dec 06, 2004 9.055 9.465 8.851 9.441 63,197 +0.30(+3.28%)
Dec 03, 2004 9.245 9.348 9.141 9.141 51,022 -0.10(-1.05%)
Dec 02, 2004 9.458 9.458 9.227 9.238 33,048 -0.11(-1.18%)
Dec 01, 2004 9.348 9.617 9.348 9.348 50,442 -0.06(-0.66%)
Nov 30, 2004 9.659 9.659 9.334 9.410 74,503 -0.24(-2.54%)
Nov 29, 2004 9.859 10.00 9.628 9.655 127,265 -0.11(-1.10%)
Nov 26, 2004 9.341 9.979 9.300 9.762 129,294 +0.58(+6.27%)
Nov 24, 2004 9.383 9.565 9.186 9.186 334,832 +0.42(+4.84%)
Nov 23, 2004 9.200 9.200 8.710 8.762 71,604 -0.22(-2.46%)
Nov 22, 2004 9.296 9.296 8.982 8.982 144,949 -0.17(-1.81%)
Nov 19, 2004 9.214 9.310 9.141 9.148 42,325 +0.01(+0.11%)
Nov 18, 2004 9.252 9.310 9.131 9.138 72,474 -0.00(-0.04%)
Nov 17, 2004 9.310 9.310 9.055 9.141 81,461 -0.05(-0.56%)
Nov 16, 2004 8.624 9.400 8.537 9.193 378,897 +0.66(+7.68%)
Nov 15, 2004 8.710 8.710 8.365 8.537 57,399 +0.10(+1.23%)
Nov 12, 2004 8.182 8.503 8.182 8.434 33,918 +0.23(+2.82%)
Nov 11, 2004 8.434 8.434 8.175 8.203 49,862 -0.24(-2.86%)
Nov 10, 2004 8.410 8.569 8.313 8.444 17,104 +0.20(+2.43%)
Nov 09, 2004 8.569 8.569 8.175 8.244 75,373 -0.28(-3.32%)
Nov 08, 2004 8.434 8.593 8.406 8.527 38,556 +0.03(+0.41%)
Nov 05, 2004 8.537 8.586 8.396 8.493 60,008 -0.01(-0.08%)
Nov 04, 2004 8.248 8.500 8.244 8.500 26,670 +0.26(+3.14%)
Nov 03, 2004 8.348 8.348 8.106 8.241 31,309 -0.02(-0.21%)
Nov 02, 2004 7.572 8.362 7.572 8.258 127,845 +0.79(+10.53%)
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.