Indicators

Cons Water Inc (NQ: CWCO )

28.49 -0.89 (-3.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.637	7.228	6.595	7.193	473,138	+0.55(+8.25%)
Oct 28, 2010	6.602	6.708	6.581	6.644	208,072	+0.10(+1.50%)
Oct 27, 2010	6.447	6.553	6.364	6.546	101,191	+0.04(+0.65%)
Oct 25, 2010	6.658	6.736	6.483	6.504	68,223	-0.09(-1.39%)
Oct 22, 2010	6.729	6.813	6.564	6.595	85,918	-0.09(-1.37%)
Oct 21, 2010	6.869	6.954	6.679	6.686	150,647	-0.21(-3.06%)
Oct 20, 2010	6.940	7.080	6.841	6.897	125,489	-0.02(-0.30%)
Oct 19, 2010	6.841	6.961	6.806	6.918	169,776	-0.04(-0.61%)
Oct 18, 2010	6.827	6.961	6.799	6.961	129,054	+0.16(+2.35%)
Oct 15, 2010	6.940	6.961	6.778	6.801	177,850	-0.10(-1.40%)
Oct 14, 2010	6.933	6.982	6.813	6.897	54,239	-0.06(-0.91%)
Oct 13, 2010	6.785	7.003	6.686	6.961	112,309	+0.24(+3.56%)
Oct 12, 2010	6.820	6.820	6.701	6.722	52,029	-0.14(-2.05%)
Oct 11, 2010	6.918	6.918	6.785	6.862	47,064	-0.07(-1.01%)
Oct 08, 2010	6.897	6.961	6.792	6.933	63,857	+0.06(+0.82%)
Oct 07, 2010	7.031	7.031	6.799	6.876	61,809	-0.11(-1.51%)
Oct 06, 2010	6.883	7.024	6.799	6.982	122,904	+0.11(+1.53%)
Oct 05, 2010	6.996	6.996	6.729	6.876	150,790	+0.00(+0.00%)
Oct 04, 2010	6.834	6.961	6.658	6.876	123,128	+0.04(+0.62%)

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.