Indicators

Cons Water Inc (NQ: CWCO )

27.84 -0.36 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	7.448	7.662	7.356	7.586	122,157	+0.19(+2.59%)
Mar 27, 2013	7.509	7.570	7.249	7.394	88,848	-0.07(-0.87%)
Mar 26, 2013	7.520	7.528	7.341	7.459	154,637	+0.16(+2.19%)
Mar 25, 2013	7.277	7.368	7.224	7.300	62,821	+0.06(+0.84%)
Mar 22, 2013	7.163	7.269	7.087	7.239	30,392	+0.06(+0.85%)
Mar 21, 2013	7.056	7.224	7.056	7.178	45,589	+0.06(+0.85%)
Mar 20, 2013	7.018	7.132	6.973	7.117	75,279	+0.19(+2.74%)
Mar 19, 2013	6.889	6.961	6.851	6.927	60,267	+0.03(+0.44%)
Mar 18, 2013	6.942	7.041	6.874	6.897	91,116	-0.08(-1.09%)
Mar 15, 2013	7.102	7.224	6.957	6.973	346,889	-0.17(-2.34%)
Mar 14, 2013	7.239	7.254	7.034	7.140	106,480	-0.05(-0.74%)
Mar 13, 2013	7.208	7.246	7.072	7.193	66,699	+0.03(+0.42%)
Mar 12, 2013	7.110	7.277	7.079	7.163	107,233	+0.24(+3.52%)
Mar 11, 2013	6.919	6.965	6.881	6.919	25,317	-0.05(-0.65%)
Mar 08, 2013	7.034	7.034	6.851	6.965	53,425	-0.02(-0.22%)
Mar 07, 2013	7.026	7.049	6.837	6.980	41,927	-0.01(-0.11%)
Mar 06, 2013	6.897	7.026	6.843	6.988	48,625	+0.12(+1.77%)
Mar 05, 2013	7.041	7.041	6.828	6.866	65,364	-0.11(-1.53%)
Mar 04, 2013	7.216	7.303	6.957	6.973	83,320	-0.20(-2.76%)

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.