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

Cons Water Inc (NQ: CWCO )

27.95 -0.92 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2002 4.895 4.895 4.781 4.836 7,537 +0.01(+0.14%)
Oct 30, 2002 4.836 4.836 4.781 4.830 20,052 -0.03(-0.70%)
Oct 29, 2002 4.760 4.881 4.760 4.864 47,253 +0.10(+2.17%)
Oct 28, 2002 4.760 4.760 4.684 4.760 7,537 +0.03(+0.73%)
Oct 25, 2002 4.726 4.733 4.722 4.726 23,481 -0.02(-0.36%)
Oct 24, 2002 4.656 4.743 4.656 4.743 53,457 +0.10(+2.15%)
Oct 23, 2002 4.615 4.626 4.560 4.643 145,818 +0.03(+0.60%)
Oct 22, 2002 4.619 4.622 4.560 4.615 21,162 +0.03(+0.75%)
Oct 21, 2002 4.622 4.660 4.484 4.581 27,540 +0.10(+2.15%)
Oct 18, 2002 4.481 4.484 4.360 4.484 12,465 +0.00(+0.08%)
Oct 17, 2002 4.450 4.484 4.364 4.481 21,742 +0.12(+2.77%)
Oct 16, 2002 4.384 4.384 4.312 4.360 16,234 -0.02(-0.55%)
Oct 15, 2002 4.450 4.450 4.384 4.384 10,905 -0.10(-2.23%)
Oct 14, 2002 4.484 4.484 4.346 4.484 34,497 -0.02(-0.38%)
Oct 11, 2002 4.208 4.505 4.208 4.502 67,256 +0.29(+6.97%)
Oct 10, 2002 4.174 4.291 4.077 4.208 25,221 -0.06(-1.37%)
Oct 09, 2002 4.070 4.270 4.053 4.267 22,322 +0.10(+2.32%)
Oct 08, 2002 4.053 4.057 4.019 4.170 5,218 +0.03(+0.75%)
Oct 07, 2002 4.105 4.212 4.105 4.139 6,377 -0.00(-0.09%)
Oct 04, 2002 4.036 4.312 4.036 4.143 16,814 +0.11(+2.75%)
Oct 03, 2002 3.898 4.032 3.774 4.032 14,025 +0.04(+0.93%)
Oct 02, 2002 3.995 4.070 3.995 3.995 5,508 -0.07(-1.77%)
Oct 01, 2002 4.001 4.067 3.936 4.067 15,944 +0.13(+3.42%)
Sep 30, 2002 3.948 4.050 3.715 3.932 29,569 +0.06(+1.42%)
Sep 27, 2002 3.967 4.026 3.777 3.877 28,120 -0.00(-0.09%)
Sep 26, 2002 4.370 4.450 3.877 3.881 42,525 -0.45(-10.36%)
Sep 25, 2002 3.936 4.370 3.798 4.329 23,481 +0.35(+8.75%)
Sep 24, 2002 4.571 4.571 3.926 3.981 91,897 -0.62(-13.44%)
Sep 23, 2002 4.571 4.605 4.571 4.599 3,478 -0.02(-0.51%)
Sep 20, 2002 4.519 4.657 4.398 4.622 40,295 +0.10(+2.29%)
Sep 19, 2002 4.622 4.729 4.519 4.519 20,002 -0.21(-4.49%)
Sep 18, 2002 4.657 4.774 4.605 4.731 7,827 -0.09(-1.96%)
Sep 17, 2002 4.691 4.826 4.691 4.826 3,188 +0.13(+2.87%)
Sep 16, 2002 4.553 4.795 4.553 4.691 15,944 +0.12(+2.64%)
Sep 13, 2002 4.571 4.588 4.571 4.571 6,377 -0.03(-0.75%)
Sep 12, 2002 4.588 4.722 4.588 4.605 9,856 +0.02(+0.37%)
Sep 11, 2002 4.591 4.657 4.588 4.588 11,885 -0.02(-0.37%)
Sep 10, 2002 4.653 4.657 4.591 4.605 7,537 +0.03(+0.68%)
Sep 09, 2002 4.760 4.760 4.574 4.574 18,843 -0.10(-2.14%)
Sep 06, 2002 4.657 4.743 4.588 4.674 5,508 +0.02(+0.50%)
Sep 05, 2002 4.829 4.829 4.588 4.651 17,231 -0.17(-3.62%)
Sep 04, 2002 4.826 4.826 4.709 4.825 8,986 +0.09(+1.96%)
Sep 03, 2002 4.729 4.826 4.715 4.733 6,957 -0.18(-3.71%)
Aug 30, 2002 4.705 4.916 4.705 4.915 35,947 +0.21(+4.39%)
Aug 29, 2002 4.709 4.709 4.588 4.709 2,898 +0.10(+2.25%)
Aug 28, 2002 4.661 4.709 4.605 4.605 17,973 -0.06(-1.18%)
Aug 27, 2002 4.722 4.743 4.646 4.660 16,524 -0.08(-1.60%)
Aug 26, 2002 4.505 4.736 4.505 4.736 24,061 +0.20(+4.41%)
Aug 23, 2002 4.536 4.633 4.484 4.536 23,191 -0.10(-2.08%)
Aug 22, 2002 4.626 4.784 4.519 4.633 40,005 -0.02(-0.52%)
Aug 21, 2002 4.674 4.808 4.657 4.657 4,058 -0.16(-3.29%)
Aug 20, 2002 4.898 4.953 4.622 4.815 20,002 -0.19(-3.73%)
Aug 16, 2002 5.036 5.036 4.712 5.002 7,827 +0.14(+2.84%)
Aug 15, 2002 4.795 5.050 4.709 4.864 13,335 +0.10(+2.17%)
Aug 14, 2002 4.695 4.795 4.606 4.760 21,162 -0.03(-0.71%)
Aug 13, 2002 5.071 5.122 4.633 4.794 24,641 -0.28(-5.46%)
Aug 12, 2002 5.102 5.105 5.006 5.071 20,872 +0.22(+4.56%)
Aug 07, 2002 4.726 4.850 4.722 4.850 10,726 +0.12(+2.64%)
Aug 06, 2002 4.740 4.743 4.605 4.725 11,306 +0.22(+4.97%)
Aug 05, 2002 4.795 4.798 4.502 4.502 2,638,076 -0.36(-7.45%)
Aug 02, 2002 4.840 4.864 4.778 4.864 12,175 +0.02(+0.50%)
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.