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 (%)
Jul 30, 2004 7.976 7.976 7.869 7.892 47,065 +0.00(+0.04%)
Jul 29, 2004 7.668 8.252 7.553 7.889 106,641 +0.43(+5.71%)
Jul 28, 2004 7.073 7.621 7.073 7.463 61,065 +0.35(+4.86%)
Jul 27, 2004 7.033 7.117 7.033 7.117 95,023 -0.08(-1.07%)
Jul 26, 2004 7.114 7.386 7.050 7.194 80,129 -0.06(-0.88%)
Jul 23, 2004 7.218 7.429 7.026 7.258 133,152 -0.05(-0.69%)
Jul 22, 2004 7.580 7.674 7.221 7.308 114,088 -0.30(-3.93%)
Jul 21, 2004 7.486 7.711 7.486 7.607 30,383 +0.10(+1.39%)
Jul 20, 2004 7.496 7.600 7.345 7.503 102,768 -0.03(-0.45%)
Jul 19, 2004 7.755 7.815 7.406 7.537 195,707 -0.29(-3.65%)
Jul 16, 2004 8.359 8.376 7.681 7.822 288,645 -0.57(-6.80%)
Jul 15, 2004 8.406 8.473 8.362 8.393 50,043 +0.03(+0.40%)
Jul 14, 2004 8.393 8.393 8.325 8.359 64,342 -0.03(-0.40%)
Jul 13, 2004 8.342 8.409 8.342 8.393 90,555 +0.01(+0.08%)
Jul 12, 2004 8.393 8.426 8.329 8.386 65,533 -0.11(-1.30%)
Jul 09, 2004 8.530 8.665 8.396 8.497 68,512 -0.01(-0.16%)
Jul 08, 2004 8.614 8.816 8.503 8.510 53,022 -0.20(-2.35%)
Jul 07, 2004 8.332 8.809 8.325 8.715 166,515 -0.01(-0.12%)
Jul 06, 2004 8.644 8.849 8.500 8.725 70,299 -0.01(-0.08%)
Jul 02, 2004 9.000 9.000 8.477 8.732 145,365 -0.15(-1.70%)
Jul 01, 2004 8.728 9.175 8.665 8.883 131,960 +0.15(+1.69%)
Jun 30, 2004 8.419 9.561 8.419 8.735 114,981 -0.16(-1.81%)
Jun 29, 2004 8.618 9.386 8.594 8.896 239,495 -0.27(-2.97%)
Jun 28, 2004 9.970 9.970 9.024 9.168 185,579 -0.82(-8.20%)
Jun 25, 2004 10.01 10.07 9.453 9.987 90,257 +0.25(+2.59%)
Jun 24, 2004 9.618 9.913 9.252 9.735 152,812 +0.11(+1.15%)
Jun 23, 2004 9.699 9.722 9.091 9.625 284,475 -0.12(-1.27%)
Jun 22, 2004 8.926 9.762 8.477 9.749 507,885 +0.82(+9.17%)
Jun 21, 2004 8.255 9.148 8.178 8.930 505,502 +0.82(+10.10%)
Jun 18, 2004 8.060 8.198 7.990 8.111 20,553 +0.15(+1.94%)
Jun 17, 2004 7.788 8.020 7.768 7.956 70,299 -0.15(-1.82%)
Jun 16, 2004 8.393 8.393 7.973 8.104 179,026 -0.25(-2.94%)
Jun 15, 2004 8.409 8.510 8.248 8.349 135,237 +0.02(+0.28%)
Jun 14, 2004 8.309 8.396 8.164 8.325 39,618 +0.01(+0.12%)
Jun 10, 2004 8.290 8.409 8.221 8.315 52,129 -0.00(-0.04%)
Jun 09, 2004 8.336 8.534 7.889 8.319 140,599 +0.03(+0.36%)
Jun 08, 2004 8.389 8.389 7.973 8.289 37,235 -0.13(-1.52%)
Jun 07, 2004 8.315 8.537 8.245 8.416 52,426 +0.17(+2.12%)
Jun 04, 2004 8.466 8.547 8.211 8.242 64,044 -0.07(-0.81%)
Jun 03, 2004 8.725 8.896 8.134 8.309 113,194 +0.15(+1.85%)
Jun 02, 2004 8.507 8.980 8.091 8.158 258,857 +0.00(+0.00%)
Jun 01, 2004 8.057 8.342 8.020 8.158 259,751 +0.10(+1.25%)
May 28, 2004 7.688 8.560 7.688 8.057 348,221 +0.42(+5.49%)
May 27, 2004 7.570 7.688 7.550 7.637 64,044 +0.02(+0.22%)
May 26, 2004 7.050 7.882 7.016 7.621 227,580 +0.58(+8.20%)
May 25, 2004 6.862 7.050 6.768 7.043 46,767 +0.28(+4.07%)
May 24, 2004 6.717 6.815 6.717 6.768 8,638 -0.03(-0.39%)
May 21, 2004 6.875 6.875 6.728 6.794 10,127 -0.02(-0.30%)
May 20, 2004 6.882 6.882 6.815 6.815 5,659 -0.07(-0.98%)
May 19, 2004 6.882 6.882 6.798 6.882 20,851 +0.01(+0.10%)
May 18, 2004 6.717 6.879 6.711 6.875 19,064 +0.23(+3.43%)
May 17, 2004 6.741 6.741 6.630 6.647 5,659 -0.06(-0.95%)
May 14, 2004 6.879 6.882 6.650 6.711 11,617 -0.12(-1.82%)
May 13, 2004 6.714 6.839 6.566 6.835 28,596 +0.18(+2.63%)
May 12, 2004 6.714 6.714 6.554 6.660 24,128 +0.06(+0.85%)
May 11, 2004 6.496 6.659 6.496 6.603 24,426 +0.10(+1.60%)
May 10, 2004 6.724 6.724 6.499 6.499 32,171 -0.33(-4.80%)
May 07, 2004 6.828 6.869 6.798 6.827 29,192 +0.00(+0.03%)
May 06, 2004 6.748 6.825 6.664 6.825 26,511 +0.02(+0.30%)
May 05, 2004 6.825 6.875 6.805 6.805 17,872 -0.07(-1.02%)
May 04, 2004 6.879 6.879 6.845 6.875 11,021 +0.03(+0.39%)
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.