Indicators

Cons Water Inc (NQ: CWCO )

28.30 -0.18 (-0.65%)

Streaming Delayed Price Updated: 1:34 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.520	8.569	8.375	8.382	93,442	-0.11(-1.30%)
Feb 25, 2010	8.465	8.610	8.410	8.493	52,132	-0.06(-0.73%)
Feb 24, 2010	8.465	8.644	8.458	8.555	40,353	+0.11(+1.31%)
Feb 23, 2010	8.803	8.824	8.417	8.444	142,596	-0.34(-3.92%)
Feb 22, 2010	8.858	8.858	8.658	8.789	54,598	-0.08(-0.86%)
Feb 19, 2010	8.817	8.962	8.672	8.865	63,355	+0.06(+0.63%)
Feb 18, 2010	8.838	8.907	8.520	8.810	127,711	-0.05(-0.55%)
Feb 17, 2010	8.610	8.920	8.555	8.858	69,408	+0.23(+2.72%)
Feb 16, 2010	8.755	8.775	8.569	8.624	132,783	-0.01(-0.08%)
Feb 12, 2010	8.796	8.631	8.631	8.631	122,047	-0.27(-3.02%)
Feb 11, 2010	8.879	8.920	8.707	8.900	82,964	+0.03(+0.39%)
Feb 10, 2010	8.796	8.893	8.748	8.865	59,588	+0.02(+0.23%)
Feb 09, 2010	8.989	9.003	8.727	8.844	73,495	-0.04(-0.47%)
Feb 08, 2010	9.183	9.183	8.879	8.886	84,927	-0.28(-3.09%)
Feb 05, 2010	9.320	9.448	8.983	9.169	93,567	-0.18(-1.92%)
Feb 04, 2010	9.458	9.534	9.169	9.348	88,553	-0.13(-1.38%)
Feb 03, 2010	9.603	9.603	9.417	9.479	67,747	-0.16(-1.65%)
Feb 02, 2010	9.534	9.728	9.527	9.638	111,444	+0.14(+1.45%)

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.