Financial News

Cons Water Inc (NQ: CWCO )

23.76 -0.25 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.810 4.810 4.719 4.736 9,274 +0.04(+0.85%)
Apr 29, 2002 4.746 4.846 4.679 4.696 10,172 -0.19(-3.83%)
Apr 26, 2002 4.820 4.980 4.679 4.883 24,832 +0.23(+5.03%)
Apr 25, 2002 4.719 4.947 4.649 4.649 17,951 -0.25(-5.05%)
Apr 24, 2002 4.947 4.980 4.830 4.897 31,115 -0.05(-1.01%)
Apr 23, 2002 4.957 4.957 4.913 4.947 18,549 -0.02(-0.34%)
Apr 22, 2002 4.930 4.963 4.823 4.963 52,357 +0.03(+0.68%)
Apr 19, 2002 4.713 4.930 4.713 4.930 41,586 +0.20(+4.24%)
Apr 18, 2002 4.643 4.780 4.639 4.729 26,627 +0.12(+2.68%)
Apr 17, 2002 4.512 4.629 4.479 4.606 45,177 +0.09(+2.07%)
Apr 16, 2002 4.509 4.512 4.367 4.512 14,959 +0.07(+1.50%)
Apr 15, 2002 4.509 4.552 4.382 4.445 15,258 +0.05(+1.06%)
Apr 12, 2002 4.509 4.619 4.385 4.399 13,164 -0.11(-2.52%)
Apr 11, 2002 4.382 4.512 4.382 4.512 21,541 +0.03(+0.75%)
Apr 10, 2002 4.506 4.506 4.369 4.479 7,479 -0.14(-2.97%)
Apr 09, 2002 4.379 4.646 4.228 4.616 40,689 +0.14(+3.06%)
Apr 08, 2002 4.509 4.509 4.181 4.479 41,885 -0.15(-3.18%)
Apr 05, 2002 4.713 4.820 4.626 4.626 34,705 -0.09(-1.91%)
Apr 04, 2002 4.845 4.845 4.713 4.716 11,069 -0.13(-2.69%)
Apr 03, 2002 4.846 4.846 4.780 4.846 10,471 +0.00(+0.00%)
Apr 02, 2002 4.763 4.846 4.763 4.846 4,188 +0.00(+0.00%)
Apr 01, 2002 4.880 5.077 4.626 4.846 29,619 -0.07(-1.35%)
Mar 29, 2002 4.947 4.963 4.880 4.913 17,352 +0.00(+0.00%)
Mar 28, 2002 4.947 4.963 4.880 4.913 17,352 -0.02(-0.35%)
Mar 27, 2002 4.927 4.930 4.887 4.930 16,156 +0.08(+1.72%)
Mar 26, 2002 4.927 4.930 4.806 4.846 5,983 -0.08(-1.69%)
Mar 25, 2002 4.870 4.930 4.826 4.930 26,627 +0.02(+0.42%)
Mar 22, 2002 4.953 4.980 4.867 4.910 17,352 +0.06(+1.30%)
Mar 21, 2002 4.830 5.010 4.813 4.846 44,877 +0.02(+0.35%)
Mar 20, 2002 4.840 4.843 4.746 4.829 64,624 -0.02(-0.35%)
Mar 19, 2002 4.713 5.080 4.679 4.846 79,284 +0.13(+2.84%)
Mar 18, 2002 4.479 4.846 4.472 4.713 38,295 +0.20(+4.44%)
Mar 15, 2002 4.359 4.596 4.355 4.512 36,201 +0.15(+3.53%)
Mar 14, 2002 4.278 4.359 4.278 4.359 32,910 +0.08(+1.88%)
Mar 13, 2002 4.211 4.278 4.178 4.278 23,336 +0.10(+2.41%)
Mar 12, 2002 4.145 4.178 4.094 4.178 11,069 +0.03(+0.80%)
Mar 11, 2002 4.034 4.205 4.011 4.145 19,746 +0.11(+2.73%)
Mar 08, 2002 3.961 4.175 3.961 4.034 20,942 -0.14(-3.36%)
Mar 07, 2002 4.245 4.245 3.977 4.175 40,090 -0.07(-1.65%)
Mar 06, 2002 4.328 4.328 4.178 4.245 24,234 -0.00(-0.02%)
Mar 05, 2002 4.195 4.342 4.195 4.246 15,258 +0.05(+1.22%)
Mar 04, 2002 4.342 4.345 4.195 4.195 20,045 -0.14(-3.30%)
Mar 01, 2002 4.228 4.338 4.228 4.338 5,086 +0.15(+3.66%)
Feb 28, 2002 4.375 4.375 4.178 4.185 19,147 -0.16(-3.69%)
Feb 27, 2002 4.392 4.395 4.278 4.345 45,775 -0.05(-1.14%)
Feb 26, 2002 4.389 4.395 4.295 4.395 28,123 +0.05(+1.15%)
Feb 25, 2002 4.395 4.395 4.278 4.345 16,754 -0.06(-1.43%)
Feb 22, 2002 4.295 4.412 4.282 4.408 8,078 +0.10(+2.24%)
Feb 21, 2002 4.479 4.479 4.312 4.312 5,983 -0.12(-2.64%)
Feb 20, 2002 4.676 4.679 4.379 4.429 29,619 -0.05(-1.12%)
Feb 19, 2002 4.178 4.579 4.178 4.479 27,225 +0.28(+6.77%)
Feb 18, 2002 4.287 4.288 4.178 4.195 12,266 +0.00(+0.00%)
Feb 15, 2002 4.287 4.288 4.178 4.195 12,266 +0.01(+0.32%)
Feb 14, 2002 4.288 4.291 4.178 4.181 14,959 -0.11(-2.57%)
Feb 13, 2002 4.208 4.292 4.208 4.292 3,291 +0.11(+2.72%)
Feb 12, 2002 4.111 4.245 4.078 4.178 16,754 +0.07(+1.63%)
Feb 11, 2002 4.245 4.328 4.111 4.111 32,910 -0.18(-4.28%)
Feb 08, 2002 4.328 4.328 4.245 4.295 5,385 -0.05(-1.15%)
Feb 07, 2002 4.312 4.379 4.278 4.345 7,180 +0.00(+0.00%)
Feb 06, 2002 4.362 4.362 4.245 4.345 7,479 +0.00(+0.00%)
Feb 05, 2002 4.228 4.345 4.178 4.345 7,180 +0.12(+2.77%)
Feb 04, 2002 4.392 4.395 4.228 4.228 23,336 -0.11(-2.62%)
Feb 01, 2002 4.328 4.345 4.262 4.342 13,762 +0.08(+1.88%)
Jan 31, 2002 4.325 4.325 4.262 4.262 17,951 -0.03(-0.76%)
Jan 30, 2002 4.345 4.345 4.221 4.294 7,180 -0.10(-2.30%)
Jan 29, 2002 4.362 4.395 4.248 4.395 14,660 +0.03(+0.77%)
Jan 28, 2002 4.389 4.389 4.294 4.362 10,172 -0.03(-0.76%)
Jan 25, 2002 4.198 4.395 4.118 4.395 8,975 +0.07(+1.54%)
Jan 24, 2002 4.288 4.352 4.111 4.328 12,565 +0.07(+1.57%)
Jan 23, 2002 4.248 4.262 4.145 4.262 8,377 +0.00(+0.00%)
Jan 22, 2002 4.362 4.379 4.262 4.262 16,754 -0.08(-1.92%)
Jan 21, 2002 4.348 4.429 4.278 4.345 44,578 +0.00(+0.00%)
Jan 18, 2002 4.348 4.429 4.278 4.345 44,578 -0.08(-1.89%)
Jan 17, 2002 4.496 4.512 4.262 4.429 46,074 +0.17(+4.08%)
Jan 16, 2002 4.155 4.516 4.145 4.255 37,099 +0.11(+2.58%)
Jan 15, 2002 4.028 4.148 4.028 4.148 5,385 +0.05(+1.31%)
Jan 14, 2002 4.121 4.181 4.011 4.094 31,713 +0.00(+0.00%)
Jan 11, 2002 4.021 4.101 3.927 4.094 59,537 +0.17(+4.26%)
Jan 10, 2002 3.954 4.011 3.924 3.927 26,328 +0.14(+3.62%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback