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

Cons Water Inc (NQ: CWCO )

25.66 -0.65 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2004 9.400 9.400 9.084 9.158 76,555 -0.24(-2.54%)
Nov 29, 2004 9.594 9.732 9.370 9.396 130,769 -0.10(-1.10%)
Nov 26, 2004 9.091 9.712 9.051 9.500 132,854 +0.56(+6.27%)
Nov 24, 2004 9.131 9.309 8.940 8.940 344,051 +0.41(+4.84%)
Nov 23, 2004 8.953 8.953 8.477 8.527 73,576 -0.21(-2.46%)
Nov 22, 2004 9.047 9.047 8.742 8.742 148,940 -0.16(-1.81%)
Nov 19, 2004 8.967 9.061 8.896 8.903 43,490 +0.01(+0.11%)
Nov 18, 2004 9.004 9.061 8.886 8.893 74,470 -0.00(-0.04%)
Nov 17, 2004 9.061 9.061 8.812 8.896 83,704 -0.05(-0.56%)
Nov 16, 2004 8.393 9.148 8.309 8.947 389,329 +0.64(+7.68%)
Nov 15, 2004 8.477 8.477 8.141 8.309 58,980 +0.10(+1.23%)
Nov 12, 2004 7.963 8.275 7.963 8.208 34,851 +0.22(+2.82%)
Nov 11, 2004 8.208 8.208 7.956 7.983 51,235 -0.23(-2.86%)
Nov 10, 2004 8.184 8.339 8.091 8.218 17,574 +0.19(+2.43%)
Nov 09, 2004 8.339 8.339 7.956 8.023 77,448 -0.28(-3.32%)
Nov 08, 2004 8.208 8.362 8.181 8.299 39,618 +0.03(+0.41%)
Nov 05, 2004 8.309 8.356 8.171 8.265 61,661 -0.01(-0.08%)
Nov 04, 2004 8.027 8.272 8.023 8.272 27,404 +0.25(+3.14%)
Nov 03, 2004 8.124 8.124 7.889 8.020 32,171 -0.02(-0.21%)
Nov 02, 2004 7.369 8.137 7.369 8.037 131,365 +0.77(+10.53%)
Nov 01, 2004 7.367 7.412 7.268 7.271 83,704 -0.05(-0.64%)
Oct 29, 2004 7.399 7.553 7.288 7.318 40,213 -0.02(-0.23%)
Oct 28, 2004 7.328 7.386 7.292 7.335 22,936 -0.03(-0.46%)
Oct 27, 2004 7.406 7.704 7.335 7.369 76,555 -0.07(-0.95%)
Oct 26, 2004 7.516 7.537 7.439 7.439 56,597 -0.05(-0.63%)
Oct 25, 2004 7.486 7.574 7.436 7.486 19,957 -0.01(-0.18%)
Oct 22, 2004 7.238 7.570 7.238 7.500 29,192 +0.24(+3.33%)
Oct 21, 2004 7.352 7.459 7.234 7.258 72,980 +0.04(+0.51%)
Oct 20, 2004 7.567 7.570 7.184 7.221 94,130 -0.40(-5.28%)
Oct 19, 2004 7.768 7.812 7.560 7.624 52,129 -0.18(-2.32%)
Oct 18, 2004 7.946 7.946 7.772 7.805 63,746 -0.18(-2.27%)
Oct 15, 2004 8.057 8.141 7.986 7.986 33,362 -0.07(-0.92%)
Oct 14, 2004 8.359 8.359 8.060 8.060 39,618 -0.23(-2.79%)
Oct 13, 2004 8.214 8.386 8.214 8.292 48,256 +0.12(+1.44%)
Oct 12, 2004 8.144 8.376 8.074 8.174 52,724 -0.03(-0.41%)
Oct 11, 2004 8.272 8.272 8.171 8.208 22,043 +0.00(+0.00%)
Oct 08, 2004 8.188 8.299 8.141 8.208 48,256 +0.02(+0.20%)
Oct 07, 2004 8.242 8.342 8.151 8.191 52,129 -0.08(-0.97%)
Oct 06, 2004 8.181 8.379 8.181 8.272 27,107 +0.05(+0.61%)
Oct 05, 2004 8.221 8.258 8.184 8.221 21,149 +0.01(+0.16%)
Oct 04, 2004 8.091 8.393 8.091 8.208 78,044 +0.17(+2.09%)
Oct 01, 2004 7.832 8.124 7.832 8.040 70,001 +0.10(+1.27%)
Sep 30, 2004 7.956 8.020 7.825 7.939 54,809 +0.01(+0.13%)
Sep 29, 2004 7.889 7.949 7.506 7.929 78,342 +0.06(+0.81%)
Sep 28, 2004 7.466 7.886 7.456 7.866 37,235 +0.43(+5.78%)
Sep 27, 2004 7.419 7.476 7.389 7.436 39,022 +0.02(+0.23%)
Sep 24, 2004 7.422 7.550 7.419 7.419 38,724 -0.00(-0.05%)
Sep 23, 2004 7.721 7.772 7.422 7.422 46,171 -0.27(-3.49%)
Sep 22, 2004 7.547 7.721 7.516 7.691 207,026 +0.23(+3.10%)
Sep 21, 2004 7.187 7.520 7.104 7.460 294,007 +0.38(+5.31%)
Sep 20, 2004 7.006 7.110 6.711 7.083 284,177 +0.28(+4.04%)
Sep 17, 2004 7.318 7.318 6.634 6.808 751,253 -0.51(-6.93%)
Sep 16, 2004 7.409 7.530 7.238 7.315 93,704 -0.06(-0.77%)
Sep 15, 2004 7.285 7.668 7.187 7.372 257,666 +0.15(+2.14%)
Sep 14, 2004 7.463 7.463 7.184 7.218 165,025 -0.17(-2.27%)
Sep 13, 2004 7.832 7.832 7.359 7.386 344,945 -0.45(-5.74%)
Sep 10, 2004 7.929 8.017 7.835 7.835 13,404 -0.17(-2.14%)
Sep 09, 2004 8.057 8.057 7.919 8.007 28,298 +0.00(+0.00%)
Sep 08, 2004 7.913 8.057 7.835 8.007 25,319 +0.00(+0.04%)
Sep 07, 2004 8.000 8.057 7.926 8.003 15,489 -0.01(-0.17%)
Sep 03, 2004 8.258 8.258 8.017 8.017 24,128 -0.24(-2.89%)
Sep 02, 2004 8.268 8.268 8.164 8.255 8,340 +0.03(+0.33%)
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.