Indicators

Cons Water Inc (NQ: CWCO )

29.22 -0.16 (-0.54%)

Streaming Delayed Price Updated: 11:09 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.023	6.053	5.842	5.910	44,924	-0.11(-1.87%)
Oct 26, 2012	6.023	6.023	6.023	6.023	29,090	-0.03(-0.50%)
Oct 25, 2012	5.925	6.068	5.925	6.053	22,159	+0.20(+3.34%)
Oct 24, 2012	5.834	5.880	5.827	5.857	13,355	+0.05(+0.78%)
Oct 23, 2012	5.834	5.857	5.782	5.812	38,253	-0.13(-2.15%)
Oct 19, 2012	5.985	6.038	5.940	5.940	72,090	-0.08(-1.37%)
Oct 18, 2012	6.173	6.196	6.023	6.023	63,885	-0.15(-2.44%)
Oct 17, 2012	6.136	6.211	6.136	6.173	41,034	+0.04(+0.61%)
Oct 16, 2012	6.211	6.211	6.105	6.136	34,496	-0.05(-0.73%)
Oct 15, 2012	6.105	6.181	6.105	6.181	31,978	+0.08(+1.23%)
Oct 12, 2012	6.181	6.181	6.098	6.105	50,044	-0.10(-1.58%)
Oct 11, 2012	6.181	6.211	6.136	6.203	33,738	+0.05(+0.86%)
Oct 10, 2012	6.113	6.166	6.098	6.151	17,175	+0.03(+0.49%)
Oct 09, 2012	6.158	6.158	6.060	6.120	46,009	-0.01(-0.12%)
Oct 08, 2012	6.166	6.181	6.098	6.128	24,188	-0.05(-0.73%)
Oct 05, 2012	6.203	6.233	6.158	6.173	34,176	-0.02(-0.24%)
Oct 04, 2012	6.233	6.233	6.098	6.188	28,270	-0.01(-0.12%)
Oct 03, 2012	6.241	6.286	6.180	6.196	27,116	-0.05(-0.72%)
Oct 02, 2012	6.279	6.309	6.196	6.241	54,365	+0.03(+0.48%)

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.