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

Cons Water Inc (NQ: CWCO )

25.17 +0.52 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 5.808 6.043 5.741 5.959 147,551 +0.18(+3.14%)
Sep 29, 2003 5.798 5.831 5.724 5.777 64,044 +0.04(+0.70%)
Sep 26, 2003 5.824 5.824 5.707 5.737 46,767 -0.05(-0.93%)
Sep 25, 2003 5.741 5.798 5.687 5.791 85,193 +0.08(+1.47%)
Sep 24, 2003 5.737 5.774 5.704 5.707 97,805 +0.00(+0.00%)
Sep 23, 2003 5.788 5.875 5.667 5.707 114,612 -0.06(-1.11%)
Sep 22, 2003 5.539 5.851 5.485 5.771 122,202 +0.24(+4.25%)
Sep 19, 2003 5.492 5.539 5.381 5.536 47,065 +0.10(+1.79%)
Sep 18, 2003 5.472 5.475 5.361 5.438 68,810 +0.00(+0.00%)
Sep 17, 2003 5.422 5.455 5.388 5.438 56,299 +0.05(+0.93%)
Sep 16, 2003 5.214 5.422 5.214 5.388 55,855 +0.18(+3.41%)
Sep 15, 2003 5.203 5.304 5.197 5.210 50,639 +0.01(+0.13%)
Sep 12, 2003 5.304 5.304 5.190 5.203 68,810 -0.15(-2.76%)
Sep 11, 2003 5.351 5.422 5.311 5.351 46,767 +0.03(+0.57%)
Sep 10, 2003 5.435 5.442 5.287 5.321 47,660 -0.08(-1.49%)
Sep 09, 2003 5.294 5.526 5.294 5.402 86,981 +0.06(+1.07%)
Sep 08, 2003 5.287 5.344 5.287 5.344 36,937 +0.05(+1.02%)
Sep 05, 2003 5.308 5.381 5.240 5.291 119,152 -0.03(-0.57%)
Sep 04, 2003 5.136 5.371 5.106 5.321 86,683 +0.21(+4.21%)
Sep 03, 2003 5.133 5.136 5.093 5.106 62,256 +0.04(+0.73%)
Sep 02, 2003 5.120 5.120 5.056 5.069 31,575 -0.02(-0.30%)
Aug 29, 2003 5.086 5.116 5.036 5.084 25,915 +0.00(+0.03%)
Aug 28, 2003 5.069 5.083 5.052 5.083 32,766 +0.01(+0.26%)
Aug 27, 2003 5.062 5.069 5.039 5.069 30,681 +0.03(+0.67%)
Aug 26, 2003 5.059 5.062 5.022 5.036 83,108 -0.03(-0.66%)
Aug 25, 2003 5.046 5.069 5.002 5.069 46,767 +0.02(+0.47%)
Aug 22, 2003 5.079 5.079 5.036 5.046 48,256 -0.01(-0.27%)
Aug 21, 2003 5.089 5.089 5.036 5.059 50,043 +0.01(+0.23%)
Aug 20, 2003 5.066 5.092 5.019 5.048 49,150 +0.01(+0.17%)
Aug 19, 2003 5.069 5.120 4.955 5.039 123,620 -0.03(-0.53%)
Aug 18, 2003 5.036 5.069 4.952 5.066 112,598 +0.06(+1.28%)
Aug 15, 2003 5.036 5.036 4.958 5.002 50,043 -0.02(-0.33%)
Aug 14, 2003 5.026 5.042 4.972 5.019 87,576 +0.02(+0.34%)
Aug 13, 2003 4.979 5.002 4.861 5.002 148,046 +0.07(+1.43%)
Aug 12, 2003 4.727 5.086 4.727 4.932 274,347 +0.21(+4.55%)
Aug 11, 2003 4.851 4.851 4.713 4.717 37,532 -0.11(-2.29%)
Aug 08, 2003 4.851 4.851 4.767 4.828 6,851 +0.03(+0.57%)
Aug 07, 2003 4.744 4.834 4.733 4.801 38,426 +0.09(+2.00%)
Aug 06, 2003 4.700 4.767 4.700 4.707 47,660 -0.06(-1.20%)
Aug 05, 2003 4.868 4.952 4.700 4.764 59,278 -0.15(-3.01%)
Aug 04, 2003 4.918 4.925 4.871 4.911 17,872 -0.04(-0.81%)
Aug 01, 2003 4.932 4.952 4.918 4.952 75,065 +0.02(+0.41%)
Jul 31, 2003 4.898 4.945 4.881 4.932 26,213 +0.08(+1.66%)
Jul 30, 2003 4.948 4.948 4.834 4.851 18,170 -0.10(-2.03%)
Jul 29, 2003 4.867 4.952 4.844 4.952 98,598 +0.09(+1.86%)
Jul 28, 2003 4.834 4.868 4.834 4.861 68,512 +0.03(+0.56%)
Jul 25, 2003 4.874 4.901 4.801 4.834 74,767 -0.06(-1.30%)
Jul 24, 2003 4.895 4.898 4.831 4.898 100,683 +0.04(+0.90%)
Jul 23, 2003 4.915 4.915 4.838 4.854 34,256 -0.05(-0.96%)
Jul 22, 2003 4.901 4.935 4.834 4.901 58,682 +0.00(+0.06%)
Jul 21, 2003 4.865 4.921 4.865 4.898 41,405 -0.00(-0.06%)
Jul 18, 2003 4.861 4.945 4.807 4.901 89,959 +0.03(+0.69%)
Jul 17, 2003 4.918 4.918 4.834 4.868 107,832 -0.05(-0.96%)
Jul 16, 2003 4.868 4.928 4.868 4.915 37,532 +0.00(+0.00%)
Jul 15, 2003 4.935 4.952 4.868 4.915 61,661 -0.00(-0.07%)
Jul 14, 2003 4.948 4.948 4.881 4.918 46,767 +0.02(+0.34%)
Jul 11, 2003 4.908 4.918 4.874 4.901 3,872 -0.01(-0.14%)
Jul 10, 2003 4.932 4.955 4.871 4.908 153,110 -0.01(-0.14%)
Jul 09, 2003 4.932 4.968 4.861 4.915 74,172 -0.01(-0.20%)
Jul 08, 2003 4.901 4.925 4.817 4.925 18,766 +0.02(+0.41%)
Jul 07, 2003 5.019 5.019 4.885 4.905 89,959 +0.01(+0.21%)
Jul 03, 2003 4.848 4.945 4.801 4.895 85,193 +0.07(+1.39%)
Jul 02, 2003 4.901 4.952 4.801 4.827 142,684 -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.