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 (%)
Dec 31, 2007	17.25	18.06	17.09	17.38	267,192	+0.29(+1.70%)
Dec 28, 2007	19.21	19.86	17.09	17.09	570,575	-1.92(-10.12%)
Dec 27, 2007	18.53	19.61	18.43	19.01	370,771	+0.73(+4.00%)
Dec 26, 2007	17.90	18.75	17.45	18.28	703,519	+1.31(+7.72%)
Dec 24, 2007	19.32	19.37	16.56	16.97	810,286	-5.35(-23.96%)
Dec 21, 2007	21.77	22.35	20.84	22.32	209,741	+1.23(+5.86%)
Dec 20, 2007	21.10	21.19	20.37	21.08	72,042	+0.16(+0.76%)
Dec 19, 2007	20.54	21.63	20.01	20.92	120,318	+0.35(+1.68%)
Dec 18, 2007	20.31	20.79	19.67	20.58	103,082	+0.69(+3.47%)
Dec 17, 2007	20.93	21.00	19.60	19.89	123,057	-1.21(-5.75%)
Dec 14, 2007	20.70	21.68	20.53	21.10	105,211	+0.19(+0.89%)
Dec 13, 2007	20.35	20.98	20.35	20.92	54,721	+0.50(+2.47%)
Dec 12, 2007	20.81	21.01	20.01	20.41	48,486	+0.28(+1.40%)
Dec 11, 2007	20.88	21.59	20.11	20.13	94,386	-0.62(-2.99%)
Dec 10, 2007	21.00	21.00	20.27	20.75	88,959	+0.01(+0.03%)
Dec 07, 2007	20.75	20.85	20.54	20.75	51,888	+0.10(+0.50%)
Dec 06, 2007	20.83	20.88	20.28	20.64	87,900	-0.02(-0.10%)
Dec 05, 2007	20.85	21.13	20.35	20.66	71,415	+0.31(+1.53%)
Dec 04, 2007	20.46	21.06	20.35	20.35	44,229	-0.28(-1.37%)

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.