Indicators

Cons Water Inc (NQ: CWCO )

29.38 +0.08 (+0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.43	19.08	17.95	18.58	105,121	+0.15(+0.82%)
Feb 27, 2006	17.94	18.77	16.84	18.43	212,281	+0.99(+5.70%)
Feb 24, 2006	17.51	17.63	16.33	17.43	122,727	-0.23(-1.29%)
Feb 23, 2006	17.25	17.66	16.84	17.66	88,762	+0.59(+3.43%)
Feb 22, 2006	16.47	17.27	16.47	17.07	48,650	+0.48(+2.91%)
Feb 21, 2006	17.34	17.34	16.20	16.59	107,192	-0.10(-0.58%)
Feb 17, 2006	16.56	17.09	16.56	16.69	74,034	+0.08(+0.46%)
Feb 16, 2006	16.21	16.80	15.65	16.61	117,118	+0.41(+2.51%)
Feb 15, 2006	15.16	16.64	15.12	16.21	89,749	+1.10(+7.31%)
Feb 14, 2006	14.66	15.18	14.61	15.10	34,308	+0.46(+3.16%)
Feb 13, 2006	15.09	15.09	14.42	14.64	56,389	-0.23(-1.58%)
Feb 10, 2006	14.77	15.36	14.67	14.87	57,353	-0.06(-0.42%)
Feb 09, 2006	14.83	15.47	14.83	14.94	69,281	+0.05(+0.32%)
Feb 08, 2006	14.83	15.11	14.83	14.89	32,217	-0.10(-0.69%)
Feb 07, 2006	15.15	15.16	14.69	14.99	28,378	+0.01(+0.05%)
Feb 06, 2006	15.58	15.67	14.77	14.98	42,014	-0.68(-4.32%)
Feb 03, 2006	15.81	16.14	15.56	15.66	28,943	+0.08(+0.53%)
Feb 02, 2006	15.54	15.95	15.49	15.58	53,152	-0.08(-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.