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

Cons Water Inc (NQ: CWCO )

28.37 +0.42 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Sep 02, 2003 5.260 5.260 5.195 5.209 30,729 -0.02(-0.30%)
Aug 29, 2003 5.226 5.257 5.174 5.224 25,221 +0.00(+0.03%)
Aug 28, 2003 5.209 5.223 5.191 5.223 31,888 +0.01(+0.26%)
Aug 27, 2003 5.202 5.209 5.178 5.209 29,859 +0.03(+0.67%)
Aug 26, 2003 5.198 5.202 5.160 5.174 80,881 -0.03(-0.66%)
Aug 25, 2003 5.185 5.209 5.140 5.209 45,514 +0.02(+0.47%)
Aug 22, 2003 5.219 5.219 5.174 5.185 46,963 -0.01(-0.27%)
Aug 21, 2003 5.229 5.229 5.174 5.199 48,702 +0.01(+0.23%)
Aug 20, 2003 5.205 5.233 5.157 5.187 47,833 +0.01(+0.17%)
Aug 19, 2003 5.209 5.260 5.091 5.178 120,307 -0.03(-0.53%)
Aug 18, 2003 5.174 5.209 5.088 5.205 109,581 +0.07(+1.28%)
Aug 15, 2003 5.174 5.174 5.095 5.140 48,702 -0.02(-0.33%)
Aug 14, 2003 5.164 5.181 5.109 5.157 85,230 +0.02(+0.34%)
Aug 13, 2003 5.116 5.140 4.995 5.140 144,079 +0.07(+1.43%)
Aug 12, 2003 4.857 5.226 4.857 5.067 266,996 +0.22(+4.55%)
Aug 11, 2003 4.984 4.984 4.843 4.847 36,527 -0.11(-2.29%)
Aug 08, 2003 4.984 4.984 4.898 4.961 6,667 +0.03(+0.57%)
Aug 07, 2003 4.874 4.967 4.864 4.933 37,396 +0.10(+2.00%)
Aug 06, 2003 4.829 4.898 4.829 4.836 46,383 -0.06(-1.20%)
Aug 05, 2003 5.002 5.088 4.829 4.895 57,689 -0.15(-3.01%)
Aug 04, 2003 5.054 5.060 5.005 5.047 17,393 -0.04(-0.81%)
Aug 01, 2003 5.067 5.088 5.053 5.088 73,054 +0.02(+0.41%)
Jul 31, 2003 5.033 5.081 5.016 5.067 25,511 +0.08(+1.66%)
Jul 30, 2003 5.085 5.085 4.967 4.984 17,683 -0.10(-2.03%)
Jul 29, 2003 5.001 5.088 4.978 5.088 95,956 +0.09(+1.86%)
Jul 28, 2003 4.967 5.002 4.967 4.995 66,676 +0.03(+0.56%)
Jul 25, 2003 5.009 5.036 4.933 4.967 72,764 -0.07(-1.30%)
Jul 24, 2003 5.029 5.033 4.964 5.033 97,985 +0.04(+0.90%)
Jul 23, 2003 5.050 5.050 4.971 4.988 33,338 -0.05(-0.96%)
Jul 22, 2003 5.036 5.071 4.967 5.036 57,110 +0.00(+0.06%)
Jul 21, 2003 4.999 5.057 4.999 5.033 40,295 -0.00(-0.06%)
Jul 18, 2003 4.995 5.081 4.940 5.036 87,549 +0.03(+0.69%)
Jul 17, 2003 5.053 5.053 4.967 5.002 104,943 -0.05(-0.96%)
Jul 16, 2003 5.002 5.064 5.002 5.050 36,527 +0.00(+0.00%)
Jul 15, 2003 5.071 5.088 5.002 5.050 60,008 -0.00(-0.07%)
Jul 14, 2003 5.085 5.085 5.016 5.053 45,514 +0.02(+0.34%)
Jul 11, 2003 5.043 5.053 5.009 5.036 3,768 -0.01(-0.14%)
Jul 10, 2003 5.067 5.091 5.005 5.043 149,007 -0.01(-0.14%)
Jul 09, 2003 5.067 5.105 4.995 5.050 72,184 -0.01(-0.20%)
Jul 08, 2003 5.036 5.060 4.950 5.060 18,263 +0.02(+0.41%)
Jul 07, 2003 5.157 5.157 5.019 5.040 87,549 +0.01(+0.21%)
Jul 03, 2003 4.981 5.081 4.933 5.029 82,910 +0.07(+1.39%)
Jul 02, 2003 5.036 5.088 4.933 4.960 138,861 -0.04(-0.83%)
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.