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
)
27.10
+0.16 (+0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2003
5.033
5.081
5.016
5.067
25,511
+0.08(+1.66%)
Jul 30, 2003
5.085
5.085
4.967
4.984
17,683
-0.10(-2.03%)
Jul 29, 2003
5.001
5.088
4.978
5.088
95,956
+0.09(+1.86%)
Jul 28, 2003
4.967
5.002
4.967
4.995
66,676
+0.03(+0.56%)
Jul 25, 2003
5.009
5.036
4.933
4.967
72,764
-0.07(-1.30%)
Jul 24, 2003
5.029
5.033
4.964
5.033
97,985
+0.04(+0.90%)
Jul 23, 2003
5.050
5.050
4.971
4.988
33,338
-0.05(-0.96%)
Jul 22, 2003
5.036
5.071
4.967
5.036
57,110
+0.00(+0.06%)
Jul 21, 2003
4.999
5.057
4.999
5.033
40,295
-0.00(-0.06%)
Jul 18, 2003
4.995
5.081
4.940
5.036
87,549
+0.03(+0.69%)
Jul 17, 2003
5.053
5.053
4.967
5.002
104,943
-0.05(-0.96%)
Jul 16, 2003
5.002
5.064
5.002
5.050
36,527
+0.00(+0.00%)
Jul 15, 2003
5.071
5.088
5.002
5.050
60,008
-0.00(-0.07%)
Jul 14, 2003
5.085
5.085
5.016
5.053
45,514
+0.02(+0.34%)
Jul 11, 2003
5.043
5.053
5.009
5.036
3,768
-0.01(-0.14%)
Jul 10, 2003
5.067
5.091
5.005
5.043
149,007
-0.01(-0.14%)
Jul 09, 2003
5.067
5.105
4.995
5.050
72,184
-0.01(-0.20%)
Jul 08, 2003
5.036
5.060
4.950
5.060
18,263
+0.02(+0.41%)
Jul 07, 2003
5.157
5.157
5.019
5.040
87,549
+0.01(+0.21%)
Jul 03, 2003
4.981
5.081
4.933
5.029
82,910
+0.07(+1.39%)
Jul 02, 2003
5.036
5.088
4.933
4.960
138,861
-0.04(-0.83%)
Jul 01, 2003
5.195
5.198
5.002
5.002
850,562
-0.32(-5.97%)
Jun 30, 2003
5.512
5.599
5.319
5.319
90,448
-0.13(-2.41%)
Jun 27, 2003
5.454
5.654
5.450
5.450
43,194
-0.04(-0.69%)
Jun 26, 2003
5.312
5.488
5.307
5.488
28,699
+0.16(+2.92%)
Jun 25, 2003
5.226
5.433
5.226
5.333
57,979
+0.12(+2.24%)
Jun 24, 2003
4.981
5.243
4.981
5.216
54,500
+0.30(+6.03%)
Jun 23, 2003
4.795
4.967
4.781
4.919
31,019
-0.00(-0.07%)
Jun 20, 2003
4.953
4.953
4.905
4.922
22,322
-0.01(-0.21%)
Jun 19, 2003
4.919
4.933
4.916
4.933
13,915
+0.02(+0.35%)
Jun 18, 2003
4.905
4.916
4.905
4.916
19,713
+0.01(+0.20%)
Jun 17, 2003
4.916
4.916
4.905
4.906
12,175
+0.00(+0.01%)
Jun 16, 2003
4.916
4.916
4.905
4.905
14,494
-0.01(-0.19%)
Jun 13, 2003
4.916
5.002
4.905
4.914
37,686
-0.00(-0.02%)
Jun 12, 2003
4.916
4.916
4.909
4.916
8,986
+0.00(+0.00%)
Jun 11, 2003
4.912
4.916
4.898
4.916
17,104
+0.02(+0.35%)
Jun 10, 2003
4.916
4.916
4.847
4.898
21,742
-0.00(-0.07%)
Jun 09, 2003
4.950
4.950
4.902
4.902
9,566
-0.09(-1.77%)
Jun 06, 2003
4.916
4.990
4.881
4.990
22,032
+0.09(+1.80%)
Jun 05, 2003
4.943
4.943
4.871
4.902
40,585
-0.08(-1.66%)
Jun 04, 2003
4.984
4.984
4.933
4.984
7,827
+0.01(+0.14%)
Jun 03, 2003
4.940
4.984
4.940
4.978
14,784
-0.01(-0.30%)
Jun 02, 2003
5.040
5.040
4.957
4.992
4,348
+0.01(+0.16%)
May 30, 2003
5.088
5.140
4.984
4.984
18,553
-0.06(-1.17%)
May 29, 2003
5.088
5.088
5.043
5.043
2,898
-0.04(-0.84%)
May 28, 2003
4.998
5.088
4.943
5.086
12,755
+0.13(+2.52%)
May 27, 2003
4.884
4.971
4.884
4.961
13,915
+0.03(+0.71%)
May 23, 2003
4.888
4.926
4.833
4.926
5,218
+0.03(+0.71%)
May 22, 2003
5.009
5.009
4.888
4.891
9,856
-0.11(-2.21%)
May 21, 2003
5.047
5.047
4.916
5.002
28,989
-0.01(-0.21%)
May 20, 2003
5.009
5.012
5.005
5.012
7,537
+0.00(+0.00%)
May 19, 2003
4.950
5.012
4.950
5.012
22,901
+0.00(+0.00%)
May 16, 2003
4.960
5.012
4.891
5.012
27,540
+0.00(+0.00%)
May 15, 2003
4.960
5.012
4.950
5.012
8,117
+0.05(+1.04%)
May 14, 2003
4.957
4.960
4.957
4.960
1,159
+0.00(+0.07%)
May 13, 2003
4.950
4.984
4.926
4.957
6,667
+0.00(+0.00%)
May 12, 2003
4.940
4.957
4.888
4.957
12,175
+0.02(+0.35%)
May 09, 2003
4.919
4.998
4.919
4.940
7,827
-0.06(-1.17%)
May 08, 2003
4.978
4.998
4.922
4.998
8,407
-0.01(-0.28%)
May 07, 2003
4.978
5.012
4.953
5.012
8,407
+0.01(+0.28%)
May 06, 2003
4.998
5.002
4.953
4.998
13,915
+0.00(+0.09%)
May 05, 2003
4.984
4.998
4.953
4.994
8,986
-0.02(-0.32%)
May 02, 2003
5.009
5.047
4.984
5.010
41,455
+0.04(+0.78%)
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
.