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 29, 2019	14.69	15.12	14.68	15.04	36,705	+0.31(+2.08%)
Nov 27, 2019	14.78	14.86	14.71	14.73	41,252	+0.00(+0.00%)
Nov 26, 2019	14.83	14.95	14.69	14.73	54,517	-0.11(-0.76%)
Nov 25, 2019	14.55	14.86	14.52	14.85	89,604	+0.30(+2.08%)
Nov 22, 2019	14.44	14.56	14.38	14.55	50,456	+0.09(+0.62%)
Nov 21, 2019	14.50	14.55	14.26	14.46	65,704	-0.09(-0.62%)
Nov 20, 2019	14.46	14.64	14.33	14.55	145,794	+0.06(+0.44%)
Nov 19, 2019	14.53	14.62	14.37	14.48	95,137	-0.10(-0.68%)
Nov 18, 2019	14.36	14.70	14.32	14.58	128,458	+0.27(+1.86%)
Nov 15, 2019	14.38	14.51	13.97	14.32	152,146	-0.02(-0.16%)
Nov 14, 2019	14.46	14.74	14.32	14.34	115,343	-0.12(-0.81%)
Nov 13, 2019	14.39	14.55	14.07	14.46	83,472	+0.09(+0.63%)
Nov 12, 2019	15.11	15.26	13.78	14.37	163,936	-1.04(-6.73%)
Nov 11, 2019	15.45	15.47	15.24	15.40	48,114	-0.05(-0.35%)
Nov 08, 2019	15.42	15.52	15.29	15.46	64,983	+0.05(+0.35%)
Nov 07, 2019	15.87	15.96	15.28	15.40	99,621	-0.45(-2.84%)
Nov 06, 2019	16.02	16.11	15.81	15.85	66,920	+0.02(+0.11%)
Nov 05, 2019	15.78	16.02	15.69	15.83	100,517	+0.03(+0.17%)
Nov 04, 2019	15.93	15.97	15.62	15.81	69,201	+0.06(+0.40%)

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.