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
)
26.57
-1.30 (-4.66%)
Streaming Delayed Price
Updated: 3:11 PM EDT, May 28, 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 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%)
May 01, 2003
5.043
5.088
4.902
4.971
12,465
-0.07(-1.30%)
Apr 30, 2003
4.898
5.102
4.771
5.036
28,120
+0.17(+3.54%)
Apr 29, 2003
5.019
5.019
4.826
4.864
19,133
-0.19(-3.81%)
Apr 28, 2003
4.957
5.057
4.957
5.057
4,348
-0.01(-0.27%)
Apr 25, 2003
5.091
5.119
5.071
5.071
6,667
-0.02(-0.47%)
Apr 24, 2003
5.091
5.095
5.091
5.095
1,449
+0.01(+0.14%)
Apr 23, 2003
5.109
5.116
5.088
5.088
5,797
-0.03(-0.67%)
Apr 22, 2003
5.122
5.122
5.095
5.122
1,739
-0.01(-0.27%)
Apr 21, 2003
5.140
5.140
5.122
5.136
3,188
+0.04(+0.74%)
Apr 17, 2003
5.129
5.140
5.095
5.098
4,638
-0.02(-0.47%)
Apr 16, 2003
5.029
5.122
5.029
5.122
5,508
+0.06(+1.09%)
Apr 15, 2003
5.053
5.067
5.053
5.067
6,087
+0.03(+0.62%)
Apr 14, 2003
5.026
5.067
5.026
5.036
1,449
-0.01(-0.20%)
Apr 11, 2003
5.036
5.067
5.036
5.047
3,478
+0.03(+0.55%)
Apr 10, 2003
4.909
5.057
4.909
5.019
12,175
+0.15(+3.12%)
Apr 09, 2003
4.950
4.984
4.867
4.867
4,348
+0.00(+0.07%)
Apr 08, 2003
4.857
4.933
4.829
4.864
19,713
+0.00(+0.00%)
Apr 07, 2003
4.891
4.991
4.829
4.864
9,276
+0.03(+0.71%)
Apr 04, 2003
4.960
4.960
4.829
4.829
19,133
-0.19(-3.78%)
Apr 03, 2003
4.922
5.043
4.902
5.019
13,335
+0.14(+2.83%)
Apr 02, 2003
4.657
4.905
4.657
4.881
17,973
+0.22(+4.81%)
Apr 01, 2003
4.760
4.902
4.657
4.657
51,022
-0.09(-1.96%)
Mar 31, 2003
5.119
5.119
4.743
4.750
41,455
-0.33(-6.52%)
Mar 28, 2003
5.162
5.162
5.081
5.081
2,029
-0.05(-1.01%)
Mar 27, 2003
4.981
5.171
4.981
5.133
5,797
-0.06(-1.13%)
Mar 26, 2003
5.198
5.223
5.191
5.191
289,898
+0.01(+0.20%)
Mar 25, 2003
5.188
5.188
5.181
5.181
2,029
+0.06(+1.14%)
Mar 24, 2003
5.178
5.254
5.002
5.122
39,136
-0.04(-0.87%)
Mar 21, 2003
5.105
5.254
5.026
5.167
14,494
+0.11(+2.11%)
Mar 20, 2003
5.205
5.209
5.026
5.060
14,784
-0.10(-2.00%)
Mar 19, 2003
5.205
5.236
5.098
5.164
20,872
+0.02(+0.34%)
Mar 18, 2003
5.153
5.153
4.981
5.147
6,957
-0.03(-0.53%)
Mar 17, 2003
4.916
5.191
4.916
5.174
29,859
+0.22(+4.46%)
Mar 14, 2003
4.864
4.957
4.864
4.953
14,205
+0.10(+1.99%)
Mar 13, 2003
4.881
4.933
4.798
4.857
4,638
-0.03(-0.57%)
Mar 12, 2003
4.967
4.971
4.829
4.884
32,178
-0.08(-1.67%)
Mar 11, 2003
4.964
4.967
4.926
4.967
7,247
+0.03(+0.70%)
Mar 10, 2003
5.002
5.026
4.933
4.933
8,696
-0.02(-0.42%)
Mar 07, 2003
4.967
5.016
4.950
4.953
13,625
-0.06(-1.24%)
Mar 06, 2003
4.991
5.016
4.936
5.016
14,494
+0.02(+0.48%)
Mar 05, 2003
4.919
4.991
4.916
4.991
10,436
+0.11(+2.26%)
Mar 04, 2003
4.867
4.919
4.867
4.881
15,944
-0.03(-0.56%)
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
.