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

Cons Water Inc (NQ: CWCO )

28.25 +0.30 (+1.06%)
Streaming Delayed Price Updated: 3:26 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, 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%)
Aug 01, 2002 4.871 4.919 4.840 4.840 6,667 +0.01(+0.14%)
Jul 31, 2002 4.864 4.978 4.760 4.833 16,234 -0.08(-1.61%)
Jul 30, 2002 5.019 5.085 4.626 4.912 24,931 -0.22(-4.24%)
Jul 29, 2002 5.285 5.329 4.898 5.129 61,748 -0.04(-0.80%)
Jul 26, 2002 4.602 5.209 4.557 5.171 56,530 +0.58(+12.71%)
Jul 25, 2002 4.450 4.622 4.398 4.588 24,641 +0.07(+1.53%)
Jul 24, 2002 4.515 4.664 4.450 4.519 35,947 -0.17(-3.68%)
Jul 23, 2002 4.733 4.774 4.577 4.691 26,670 +0.10(+2.26%)
Jul 22, 2002 4.660 4.691 4.574 4.588 35,077 -0.16(-3.27%)
Jul 19, 2002 4.822 4.822 4.695 4.743 48,702 -0.17(-3.51%)
Jul 17, 2002 4.933 4.974 4.829 4.916 34,208 -0.24(-4.68%)
Jul 12, 2002 5.153 5.157 5.053 5.157 17,104 +0.05(+1.01%)
Jul 11, 2002 5.222 5.223 4.967 5.105 33,628 -0.09(-1.73%)
Jul 10, 2002 5.281 5.285 5.178 5.195 31,888 -0.05(-0.92%)
Jul 09, 2002 5.195 5.243 5.195 5.243 24,351 +0.05(+0.93%)
Jul 08, 2002 5.174 5.195 5.174 5.195 49,282 +0.02(+0.40%)
Jul 05, 2002 5.209 5.226 5.140 5.174 38,846 -0.03(-0.66%)
Jul 04, 2002 5.147 5.243 5.091 5.208 49,862 +0.00(+0.00%)
Jul 03, 2002 5.147 5.243 5.091 5.208 49,862 +0.10(+2.02%)
Jul 02, 2002 5.112 5.157 4.950 5.105 45,514 +0.04(+0.75%)
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.