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

Cons Water Inc (NQ: CWCO )

25.35 -0.28 (-1.09%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 24, 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 (%)
May 31, 2002 4.737 4.885 4.733 4.740 18,170 -0.13(-2.61%)
May 28, 2002 4.804 4.868 4.804 4.868 5,063 +0.03(+0.55%)
May 27, 2002 4.841 4.841 4.841 4.841 1,489 +0.00(+0.00%)
May 24, 2002 4.841 4.841 4.841 4.841 1,489 +0.00(+0.00%)
May 23, 2002 4.837 4.841 4.717 4.841 12,510 +0.04(+0.84%)
May 22, 2002 4.754 4.801 4.710 4.801 14,894 +0.03(+0.70%)
May 21, 2002 4.821 4.898 4.767 4.767 12,510 -0.05(-1.11%)
May 20, 2002 4.948 4.968 4.821 4.821 25,915 -0.13(-2.64%)
May 17, 2002 5.032 5.032 4.901 4.952 3,872 -0.07(-1.34%)
May 16, 2002 4.784 5.019 4.683 5.019 17,574 +0.21(+4.47%)
May 15, 2002 4.935 5.136 4.784 4.804 39,022 -0.10(-1.99%)
May 14, 2002 5.073 5.120 4.989 4.901 11,915 -0.12(-2.48%)
May 13, 2002 5.036 5.153 4.938 5.026 27,702 +0.18(+3.61%)
May 10, 2002 4.885 4.885 4.851 4.851 7,744 -0.18(-3.67%)
May 09, 2002 5.036 5.069 4.955 5.036 8,936 +0.00(+0.00%)
May 08, 2002 4.928 5.036 4.901 5.036 8,042 +0.10(+2.04%)
May 07, 2002 5.069 5.103 4.918 4.935 11,319 -0.13(-2.65%)
May 06, 2002 5.036 5.133 4.851 5.069 41,107 +0.03(+0.67%)
May 03, 2002 4.932 5.062 4.918 5.036 27,107 +0.10(+2.04%)
May 02, 2002 4.864 4.952 4.747 4.935 34,256 +0.07(+1.38%)
May 01, 2002 4.817 4.868 4.767 4.868 10,127 +0.11(+2.33%)
Apr 30, 2002 4.831 4.831 4.740 4.757 9,234 +0.04(+0.85%)
Apr 29, 2002 4.767 4.868 4.700 4.717 10,127 -0.19(-3.83%)
Apr 26, 2002 4.841 5.002 4.700 4.905 24,724 +0.23(+5.03%)
Apr 25, 2002 4.740 4.968 4.670 4.670 17,872 -0.25(-5.05%)
Apr 24, 2002 4.968 5.002 4.851 4.918 30,979 -0.05(-1.01%)
Apr 23, 2002 4.979 4.979 4.935 4.968 18,468 -0.02(-0.34%)
Apr 22, 2002 4.952 4.985 4.844 4.985 52,129 +0.03(+0.68%)
Apr 19, 2002 4.733 4.952 4.733 4.952 41,405 +0.20(+4.24%)
Apr 18, 2002 4.663 4.801 4.660 4.750 26,511 +0.12(+2.69%)
Apr 17, 2002 4.532 4.650 4.498 4.626 44,979 +0.09(+2.07%)
Apr 16, 2002 4.529 4.532 4.386 4.532 14,894 +0.07(+1.50%)
Apr 15, 2002 4.529 4.572 4.401 4.465 15,191 +0.05(+1.06%)
Apr 12, 2002 4.529 4.639 4.404 4.418 13,106 -0.11(-2.52%)
Apr 11, 2002 4.401 4.532 4.401 4.532 21,447 +0.03(+0.75%)
Apr 10, 2002 4.525 4.525 4.388 4.498 7,447 -0.14(-2.97%)
Apr 09, 2002 4.398 4.666 4.247 4.636 40,511 +0.14(+3.06%)
Apr 08, 2002 4.529 4.529 4.200 4.498 41,703 -0.15(-3.18%)
Apr 05, 2002 4.733 4.841 4.646 4.646 34,554 -0.09(-1.91%)
Apr 04, 2002 4.867 4.867 4.733 4.737 11,021 -0.13(-2.69%)
Apr 03, 2002 4.868 4.868 4.801 4.868 10,425 +0.00(+0.00%)
Apr 02, 2002 4.784 4.868 4.784 4.868 4,170 +0.00(+0.00%)
Apr 01, 2002 4.901 5.099 4.646 4.868 29,490 -0.07(-1.35%)
Mar 29, 2002 4.968 4.985 4.901 4.935 17,277 +0.00(+0.00%)
Mar 28, 2002 4.968 4.985 4.901 4.935 17,277 -0.02(-0.35%)
Mar 27, 2002 4.948 4.952 4.908 4.952 16,085 +0.08(+1.72%)
Mar 26, 2002 4.948 4.952 4.827 4.868 5,957 -0.08(-1.69%)
Mar 25, 2002 4.891 4.952 4.848 4.952 26,511 +0.02(+0.42%)
Mar 22, 2002 4.975 5.002 4.888 4.931 17,277 +0.06(+1.30%)
Mar 21, 2002 4.851 5.032 4.834 4.868 44,682 +0.02(+0.35%)
Mar 20, 2002 4.861 4.864 4.767 4.851 64,342 -0.02(-0.35%)
Mar 19, 2002 4.733 5.103 4.700 4.868 78,938 +0.13(+2.84%)
Mar 18, 2002 4.498 4.868 4.492 4.733 38,128 +0.20(+4.44%)
Mar 15, 2002 4.378 4.616 4.374 4.532 36,043 +0.15(+3.53%)
Mar 14, 2002 4.297 4.378 4.297 4.378 32,766 +0.08(+1.88%)
Mar 13, 2002 4.230 4.297 4.196 4.297 23,234 +0.10(+2.41%)
Mar 12, 2002 4.163 4.196 4.112 4.196 11,021 +0.03(+0.80%)
Mar 11, 2002 4.052 4.223 4.028 4.163 19,660 +0.11(+2.73%)
Mar 08, 2002 3.978 4.193 3.978 4.052 20,851 -0.14(-3.36%)
Mar 07, 2002 4.263 4.263 3.995 4.193 39,915 -0.07(-1.65%)
Mar 06, 2002 4.347 4.347 4.196 4.263 24,128 -0.00(-0.02%)
Mar 05, 2002 4.213 4.361 4.213 4.264 15,191 +0.05(+1.22%)
Mar 04, 2002 4.361 4.364 4.213 4.213 19,957 -0.14(-3.30%)
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.