Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cons Water Inc
(NQ:
CWCO
)
26.04
+0.09 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
4.868
5.019
4.864
4.871
17,683
-0.13(-2.61%)
May 28, 2002
4.936
5.002
4.936
5.002
4,928
+0.03(+0.55%)
May 27, 2002
4.974
4.974
4.974
4.974
1,449
+0.00(+0.00%)
May 24, 2002
4.974
4.974
4.974
4.974
1,449
+0.00(+0.00%)
May 23, 2002
4.970
4.974
4.847
4.974
12,175
+0.04(+0.84%)
May 22, 2002
4.884
4.933
4.840
4.933
14,494
+0.03(+0.70%)
May 21, 2002
4.953
5.033
4.898
4.898
12,175
-0.06(-1.11%)
May 20, 2002
5.085
5.105
4.953
4.953
25,221
-0.13(-2.64%)
May 17, 2002
5.171
5.171
5.036
5.088
3,768
-0.07(-1.34%)
May 16, 2002
4.916
5.157
4.812
5.157
17,104
+0.22(+4.47%)
May 15, 2002
5.071
5.278
4.916
4.936
37,976
-0.10(-1.99%)
May 14, 2002
5.212
5.260
5.126
5.036
11,595
-0.13(-2.48%)
May 13, 2002
5.174
5.295
5.074
5.165
26,960
+0.18(+3.61%)
May 10, 2002
5.019
5.019
4.984
4.984
7,537
-0.19(-3.67%)
May 09, 2002
5.174
5.209
5.091
5.174
8,696
+0.00(+0.00%)
May 08, 2002
5.064
5.174
5.036
5.174
7,827
+0.10(+2.04%)
May 07, 2002
5.209
5.243
5.053
5.071
11,016
-0.14(-2.65%)
May 06, 2002
5.174
5.274
4.984
5.209
40,005
+0.03(+0.67%)
May 03, 2002
5.067
5.201
5.053
5.174
26,380
+0.10(+2.04%)
May 02, 2002
4.998
5.088
4.878
5.071
33,338
+0.07(+1.38%)
May 01, 2002
4.950
5.002
4.898
5.002
9,856
+0.11(+2.33%)
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%)
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
.