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 (%)
Nov 28, 2008	7.251	7.485	7.161	7.382	38,413	+0.00(+0.00%)
Nov 26, 2008	6.740	7.782	6.740	7.382	153,404	+0.49(+7.11%)
Nov 25, 2008	6.878	6.913	6.402	6.892	69,874	+0.07(+1.01%)
Nov 24, 2008	6.685	6.878	6.078	6.823	139,755	+0.21(+3.24%)
Nov 21, 2008	6.057	6.795	5.581	6.609	139,164	+0.65(+10.88%)
Nov 20, 2008	6.437	6.685	5.857	5.961	122,305	-0.55(-8.38%)
Nov 19, 2008	7.009	7.444	6.492	6.506	54,706	-0.52(-7.46%)
Nov 18, 2008	7.409	7.679	6.913	7.030	87,768	-0.39(-5.21%)
Nov 17, 2008	7.147	7.575	6.726	7.416	100,802	+0.19(+2.67%)
Nov 14, 2008	7.879	7.948	7.196	7.223	108,123	-0.82(-10.21%)
Nov 13, 2008	7.603	8.106	6.954	8.044	182,066	+0.37(+4.86%)
Nov 12, 2008	8.286	8.451	7.665	7.672	104,234	-0.68(-8.10%)
Nov 11, 2008	8.672	9.327	8.286	8.348	87,389	-0.59(-6.56%)
Nov 10, 2008	10.08	10.30	8.789	8.934	51,227	-0.68(-7.10%)
Nov 07, 2008	8.941	10.24	8.941	9.617	79,664	+0.54(+5.93%)
Nov 06, 2008	9.452	10.34	8.782	9.079	73,661	+0.04(+0.46%)
Nov 05, 2008	9.900	10.35	9.017	9.038	97,294	-1.00(-9.97%)
Nov 04, 2008	10.51	11.01	9.755	10.04	89,667	-0.13(-1.29%)

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.