Cons Water Inc (NQ: CWCO )

25.72 +0.27 (+1.06%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.899 8.796 7.899 8.279 338,891 +0.43(+5.49%)
May 27, 2004 7.779 7.899 7.758 7.848 62,328 +0.02(+0.22%)
May 26, 2004 7.244 8.099 7.209 7.830 221,482 +0.59(+8.20%)
May 25, 2004 7.051 7.244 6.954 7.237 45,514 +0.28(+4.07%)
May 24, 2004 6.902 7.002 6.902 6.954 8,407 -0.03(-0.39%)
May 21, 2004 7.065 7.065 6.913 6.981 9,856 -0.02(-0.30%)
May 20, 2004 7.071 7.071 7.002 7.002 5,508 -0.07(-0.98%)
May 19, 2004 7.071 7.071 6.986 7.071 20,292 +0.01(+0.10%)
May 18, 2004 6.902 7.068 6.896 7.065 18,553 +0.23(+3.43%)
May 17, 2004 6.927 6.927 6.813 6.830 5,508 -0.07(-0.95%)
May 14, 2004 7.068 7.071 6.833 6.896 11,306 -0.13(-1.82%)
May 13, 2004 6.899 7.027 6.747 7.023 27,830 +0.18(+2.63%)
May 12, 2004 6.899 6.899 6.734 6.843 23,481 +0.06(+0.85%)
May 11, 2004 6.675 6.842 6.675 6.785 23,771 +0.11(+1.60%)
May 10, 2004 6.909 6.909 6.678 6.678 31,309 -0.34(-4.80%)
May 07, 2004 7.016 7.058 6.985 7.015 28,410 +0.00(+0.03%)
May 06, 2004 6.933 7.013 6.847 7.013 25,800 +0.02(+0.30%)
May 05, 2004 7.013 7.065 6.992 6.992 17,393 -0.07(-1.02%)
May 04, 2004 7.068 7.068 7.034 7.064 10,726 +0.03(+0.39%)
May 03, 2004 6.906 7.071 6.906 7.037 25,511 +0.04(+0.54%)
Apr 30, 2004 6.989 7.065 6.902 6.999 21,162 +0.10(+1.45%)
Apr 29, 2004 7.051 7.171 6.899 6.899 22,322 -0.16(-2.25%)
Apr 28, 2004 7.237 7.244 7.058 7.058 23,191 -0.16(-2.20%)
Apr 27, 2004 7.085 7.227 7.085 7.216 18,263 +0.07(+0.97%)
Apr 26, 2004 7.121 7.175 7.075 7.147 7,827 -0.01(-0.14%)
Apr 23, 2004 7.085 7.158 7.085 7.158 10,726 +0.05(+0.68%)
Apr 22, 2004 7.171 7.171 7.109 7.109 12,175 +0.03(+0.39%)
Apr 21, 2004 7.092 7.154 6.906 7.082 19,133 -0.09(-1.30%)
Apr 20, 2004 7.051 7.244 7.051 7.175 24,351 +0.03(+0.43%)
Apr 19, 2004 6.961 7.144 6.902 7.144 29,279 +0.19(+2.78%)
Apr 16, 2004 6.899 6.951 6.820 6.951 11,595 +0.06(+0.85%)
Apr 15, 2004 6.530 6.892 6.530 6.892 32,468 +0.39(+5.99%)
Apr 14, 2004 6.633 6.633 6.416 6.502 33,918 -0.16(-2.33%)
Apr 13, 2004 6.830 6.830 6.644 6.657 32,178 -0.17(-2.48%)
Apr 12, 2004 6.830 6.833 6.747 6.827 19,423 +0.03(+0.46%)
Apr 08, 2004 6.820 6.830 6.740 6.795 13,045 +0.00(+0.00%)
Apr 07, 2004 6.733 6.795 6.733 6.795 8,986 +0.02(+0.31%)
Apr 06, 2004 6.802 6.802 6.726 6.775 23,191 +0.05(+0.77%)
Apr 05, 2004 6.589 6.792 6.457 6.723 23,481 +0.18(+2.80%)
Apr 02, 2004 6.602 6.602 6.488 6.540 7,827 -0.01(-0.22%)
Apr 01, 2004 6.513 6.661 6.513 6.554 39,426 +0.05(+0.80%)
Mar 31, 2004 6.261 6.502 6.261 6.502 21,162 +0.24(+3.86%)
Mar 30, 2004 6.382 6.399 6.219 6.261 25,221 -0.21(-3.30%)
Mar 29, 2004 6.554 6.640 6.378 6.475 30,149 +0.11(+1.73%)
Mar 26, 2004 6.382 6.454 6.357 6.364 5,508 +0.07(+1.04%)
Mar 25, 2004 6.250 6.382 6.250 6.299 27,540 +0.02(+0.28%)
Mar 24, 2004 6.426 6.492 6.250 6.282 46,963 -0.05(-0.82%)
Mar 23, 2004 6.133 6.426 6.037 6.333 73,634 +0.30(+4.91%)
Mar 22, 2004 6.654 6.654 6.009 6.037 206,407 -0.57(-8.62%)
Mar 19, 2004 6.630 6.706 6.589 6.606 22,612 -0.03(-0.52%)
Mar 18, 2004 6.571 6.751 6.571 6.640 24,931 +0.03(+0.52%)
Mar 17, 2004 6.644 6.758 6.571 6.606 26,960 -0.03(-0.52%)
Mar 16, 2004 6.716 6.820 6.640 6.640 13,045 +0.04(+0.63%)
Mar 15, 2004 6.723 6.761 6.599 6.599 27,250 -0.12(-1.85%)
Mar 12, 2004 6.726 6.775 6.723 6.723 24,641 -0.03(-0.45%)
Mar 11, 2004 6.840 6.868 6.754 6.754 15,654 -0.05(-0.71%)
Mar 10, 2004 7.092 7.092 6.802 6.802 47,543 -0.28(-3.95%)
Mar 09, 2004 7.203 7.203 7.037 7.082 20,872 -0.08(-1.06%)
Mar 08, 2004 7.227 7.244 6.909 7.158 68,416 -0.06(-0.82%)
Mar 05, 2004 7.261 7.313 7.144 7.217 14,494 -0.06(-0.85%)
Mar 04, 2004 6.996 7.313 6.933 7.278 20,002 +0.31(+4.46%)
Mar 03, 2004 6.899 6.985 6.820 6.968 13,625 +0.08(+1.10%)
Mar 02, 2004 6.878 6.920 6.840 6.892 12,755 -0.01(-0.10%)
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.