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 (%)
Jun 30, 2014	9.179	9.376	9.013	9.289	204,584	+0.11(+1.20%)
Jun 27, 2014	8.926	9.226	8.879	9.179	2,726,672	+0.20(+2.24%)
Jun 26, 2014	9.079	9.166	8.821	8.977	251,378	-0.06(-0.69%)
Jun 25, 2014	9.017	9.228	8.860	9.040	318,027	+0.02(+0.17%)
Jun 24, 2014	9.283	9.424	8.985	9.024	278,139	-0.20(-2.13%)
Jun 23, 2014	9.652	9.761	9.111	9.220	284,323	-0.38(-4.00%)
Jun 20, 2014	9.268	9.722	9.064	9.605	905,911	+0.40(+4.34%)
Jun 19, 2014	9.307	9.604	9.158	9.205	370,055	-0.03(-0.34%)
Jun 18, 2014	9.032	9.260	8.977	9.236	206,347	+0.24(+2.61%)
Jun 17, 2014	9.009	9.173	8.836	9.001	279,137	-0.05(-0.52%)
Jun 16, 2014	8.617	9.072	8.617	9.048	330,139	+0.45(+5.29%)
Jun 13, 2014	9.087	9.087	8.578	8.593	277,297	-0.40(-4.45%)
Jun 12, 2014	9.017	9.134	8.844	8.993	160,121	-0.02(-0.26%)
Jun 11, 2014	8.805	9.024	8.750	9.017	239,328	+0.11(+1.23%)
Jun 10, 2014	8.483	8.997	8.476	8.907	371,546	+0.64(+7.68%)
Jun 06, 2014	8.523	8.531	8.264	8.272	201,969	-0.24(-2.76%)
Jun 05, 2014	8.366	8.656	8.233	8.507	207,902	+0.20(+2.46%)
Jun 04, 2014	8.382	8.531	8.236	8.303	205,468	-0.09(-1.03%)
Jun 03, 2014	8.664	8.703	8.311	8.389	248,687	-0.28(-3.25%)

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.