Indicators

Cons Water Inc (NQ: CWCO )

27.87 -0.62 (-2.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.058	8.148	7.810	8.072	67,507	+0.03(+0.43%)
Jan 29, 2009	7.934	8.244	7.851	8.037	41,267	-0.05(-0.60%)
Jan 28, 2009	7.899	8.320	7.817	8.086	101,270	+0.29(+3.72%)
Jan 27, 2009	7.437	8.003	7.292	7.796	63,023	+0.37(+5.02%)
Jan 26, 2009	7.340	7.768	7.051	7.423	38,739	+0.06(+0.84%)
Jan 23, 2009	6.927	7.403	6.913	7.361	75,744	+0.23(+3.19%)
Jan 22, 2009	7.196	7.306	6.906	7.134	93,380	-0.03(-0.39%)
Jan 21, 2009	7.368	7.451	7.092	7.161	128,556	-0.13(-1.80%)
Jan 20, 2009	7.823	7.886	7.175	7.292	147,282	-0.75(-9.27%)
Jan 16, 2009	7.886	8.065	7.665	8.037	67,088	+0.25(+3.19%)
Jan 15, 2009	7.416	7.789	7.127	7.789	81,957	+0.35(+4.73%)
Jan 14, 2009	7.541	7.920	7.423	7.437	108,132	-0.28(-3.66%)
Jan 13, 2009	7.589	7.761	7.451	7.720	159,538	+0.12(+1.63%)
Jan 12, 2009	7.823	7.913	7.589	7.596	140,502	+0.00(+0.00%)
Jan 09, 2009	8.079	8.168	7.589	7.596	134,202	-0.51(-6.30%)
Jan 08, 2009	8.003	8.217	7.989	8.106	153,669	+0.02(+0.26%)
Jan 07, 2009	8.665	8.720	8.037	8.086	139,191	-0.68(-7.79%)
Jan 06, 2009	8.796	8.810	8.465	8.769	61,600	+0.10(+1.11%)
Jan 05, 2009	8.838	8.962	8.355	8.672	65,583	-0.02(-0.24%)

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.