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

Cons Water Inc (NQ: CWCO )

25.20 -0.17 (-0.67%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 30, 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 (%)
Apr 30, 2002 4.964 4.964 4.871 4.888 8,986 +0.04(+0.85%)
Apr 29, 2002 4.898 5.002 4.829 4.847 9,856 -0.19(-3.83%)
Apr 26, 2002 4.974 5.140 4.829 5.040 24,061 +0.24(+5.03%)
Apr 25, 2002 4.871 5.105 4.798 4.798 17,393 -0.26(-5.05%)
Apr 24, 2002 5.105 5.140 4.984 5.053 30,149 -0.05(-1.01%)
Apr 23, 2002 5.116 5.116 5.071 5.105 17,973 -0.02(-0.34%)
Apr 22, 2002 5.088 5.122 4.978 5.122 50,732 +0.03(+0.68%)
Apr 19, 2002 4.864 5.088 4.864 5.088 40,295 +0.21(+4.24%)
Apr 18, 2002 4.791 4.933 4.788 4.881 25,800 +0.13(+2.69%)
Apr 17, 2002 4.657 4.778 4.622 4.753 43,774 +0.10(+2.07%)
Apr 16, 2002 4.653 4.657 4.507 4.657 14,494 +0.07(+1.50%)
Apr 15, 2002 4.653 4.698 4.522 4.588 14,784 +0.05(+1.06%)
Apr 12, 2002 4.653 4.767 4.526 4.540 12,755 -0.12(-2.52%)
Apr 11, 2002 4.522 4.657 4.522 4.657 20,872 +0.03(+0.75%)
Apr 10, 2002 4.650 4.650 4.508 4.622 7,247 -0.14(-2.97%)
Apr 09, 2002 4.519 4.795 4.364 4.764 39,426 +0.14(+3.06%)
Apr 08, 2002 4.653 4.653 4.315 4.622 40,585 -0.15(-3.18%)
Apr 05, 2002 4.864 4.974 4.774 4.774 33,628 -0.09(-1.91%)
Apr 04, 2002 5.001 5.001 4.864 4.867 10,726 -0.13(-2.69%)
Apr 03, 2002 5.002 5.002 4.933 5.002 10,146 +0.00(+0.00%)
Apr 02, 2002 4.916 5.002 4.916 5.002 4,058 +0.00(+0.00%)
Apr 01, 2002 5.036 5.240 4.774 5.002 28,699 -0.07(-1.35%)
Mar 29, 2002 5.105 5.122 5.036 5.070 16,814 +0.00(+0.00%)
Mar 28, 2002 5.105 5.122 5.036 5.070 16,814 -0.02(-0.35%)
Mar 27, 2002 5.085 5.088 5.043 5.088 15,654 +0.09(+1.72%)
Mar 26, 2002 5.085 5.088 4.960 5.002 5,797 -0.09(-1.69%)
Mar 25, 2002 5.026 5.088 4.981 5.088 25,800 +0.02(+0.42%)
Mar 22, 2002 5.112 5.140 5.022 5.067 16,814 +0.07(+1.30%)
Mar 21, 2002 4.984 5.171 4.967 5.002 43,484 +0.02(+0.35%)
Mar 20, 2002 4.995 4.998 4.898 4.984 62,618 -0.02(-0.35%)
Mar 19, 2002 4.864 5.243 4.829 5.002 76,823 +0.14(+2.84%)
Mar 18, 2002 4.622 5.002 4.615 4.864 37,107 +0.21(+4.44%)
Mar 15, 2002 4.498 4.743 4.495 4.657 35,077 +0.16(+3.53%)
Mar 14, 2002 4.415 4.498 4.415 4.498 31,888 +0.08(+1.88%)
Mar 13, 2002 4.346 4.415 4.312 4.415 22,612 +0.10(+2.41%)
Mar 12, 2002 4.277 4.312 4.226 4.312 10,726 +0.03(+0.80%)
Mar 11, 2002 4.164 4.339 4.139 4.277 19,133 +0.11(+2.73%)
Mar 08, 2002 4.088 4.308 4.088 4.164 20,292 -0.14(-3.36%)
Mar 07, 2002 4.381 4.381 4.105 4.308 38,846 -0.07(-1.65%)
Mar 06, 2002 4.467 4.467 4.312 4.381 23,481 -0.00(-0.02%)
Mar 05, 2002 4.329 4.481 4.329 4.382 14,784 +0.05(+1.22%)
Mar 04, 2002 4.481 4.484 4.329 4.329 19,423 -0.15(-3.30%)
Mar 01, 2002 4.364 4.477 4.364 4.477 4,928 +0.16(+3.66%)
Feb 28, 2002 4.515 4.515 4.312 4.319 18,553 -0.17(-3.69%)
Feb 27, 2002 4.533 4.536 4.415 4.484 44,354 -0.05(-1.14%)
Feb 26, 2002 4.529 4.536 4.433 4.536 27,250 +0.05(+1.15%)
Feb 25, 2002 4.536 4.536 4.415 4.484 16,234 -0.07(-1.43%)
Feb 22, 2002 4.433 4.553 4.419 4.550 7,827 +0.10(+2.24%)
Feb 21, 2002 4.622 4.622 4.450 4.450 5,797 -0.12(-2.64%)
Feb 20, 2002 4.826 4.829 4.519 4.571 28,699 -0.05(-1.12%)
Feb 19, 2002 4.312 4.726 4.312 4.622 26,380 +0.29(+6.77%)
Feb 18, 2002 4.425 4.426 4.312 4.329 11,885 +0.00(+0.00%)
Feb 15, 2002 4.425 4.426 4.312 4.329 11,885 +0.01(+0.32%)
Feb 14, 2002 4.426 4.429 4.312 4.315 14,494 -0.11(-2.57%)
Feb 13, 2002 4.343 4.429 4.343 4.429 3,188 +0.12(+2.72%)
Feb 12, 2002 4.243 4.381 4.208 4.312 16,234 +0.07(+1.63%)
Feb 11, 2002 4.381 4.467 4.243 4.243 31,888 -0.19(-4.28%)
Feb 08, 2002 4.467 4.467 4.381 4.433 5,218 -0.05(-1.15%)
Feb 07, 2002 4.450 4.519 4.415 4.484 6,957 +0.00(+0.00%)
Feb 06, 2002 4.502 4.502 4.381 4.484 7,247 +0.00(+0.00%)
Feb 05, 2002 4.364 4.484 4.312 4.484 6,957 +0.12(+2.77%)
Feb 04, 2002 4.533 4.536 4.364 4.364 22,612 -0.12(-2.62%)
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.