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 (%)
Jul 29, 2011	5.887	6.483	5.843	6.483	366,210	+0.49(+8.15%)
Jul 28, 2011	5.908	6.038	5.815	5.994	119,571	+0.08(+1.34%)
Jul 27, 2011	6.066	6.224	5.908	5.915	145,664	-0.19(-3.06%)
Jul 26, 2011	6.217	6.397	6.095	6.102	129,334	-0.14(-2.30%)
Jul 25, 2011	6.253	6.361	6.217	6.246	90,716	-0.12(-1.81%)
Jul 22, 2011	6.361	6.440	6.296	6.361	32,815	-0.02(-0.34%)
Jul 21, 2011	6.260	6.383	6.253	6.383	55,525	+0.17(+2.78%)
Jul 20, 2011	6.462	6.476	6.181	6.210	131,171	-0.28(-4.32%)
Jul 19, 2011	6.469	6.541	6.404	6.490	67,704	+0.05(+0.78%)
Jul 18, 2011	6.526	6.577	6.404	6.440	49,439	-0.11(-1.65%)
Jul 15, 2011	6.627	6.720	6.528	6.548	58,079	-0.07(-1.09%)
Jul 14, 2011	6.677	6.688	6.591	6.620	32,364	-0.07(-1.07%)
Jul 13, 2011	6.569	6.728	6.490	6.692	28,148	+0.14(+2.08%)
Jul 12, 2011	6.648	6.706	6.555	6.555	54,740	-0.09(-1.30%)
Jul 11, 2011	6.656	6.778	6.641	6.641	38,063	-0.08(-1.18%)
Jul 08, 2011	6.713	6.799	6.677	6.720	69,264	-0.08(-1.16%)
Jul 07, 2011	6.807	6.886	6.742	6.799	44,340	+0.04(+0.64%)
Jul 06, 2011	6.857	6.914	6.706	6.756	72,020	-0.11(-1.57%)
Jul 05, 2011	6.857	6.900	6.771	6.864	49,086	+0.04(+0.53%)

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.