Indicators

Cons Water Inc (NQ: CWCO )

25.22 +0.39 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	32.00	33.34	28.42	29.31	650,908	-0.75(-2.48%)
Mar 27, 2024	29.91	30.48	29.76	30.05	224,656	+0.36(+1.21%)
Mar 26, 2024	29.90	30.13	29.31	29.70	123,341	+0.05(+0.17%)
Mar 25, 2024	29.39	30.01	29.31	29.65	194,490	+0.95(+3.30%)
Mar 22, 2024	29.04	29.23	28.63	28.70	120,964	-0.77(-2.60%)
Mar 21, 2024	29.76	30.01	29.16	29.47	174,175	-0.04(-0.13%)
Mar 20, 2024	27.26	29.98	27.23	29.51	396,419	+2.12(+7.75%)
Mar 19, 2024	26.92	27.41	26.50	27.38	100,339	+0.19(+0.70%)
Mar 18, 2024	27.79	27.91	27.15	27.19	83,038	-0.65(-2.33%)
Mar 15, 2024	27.81	28.21	27.55	27.84	123,043	-0.01(-0.04%)
Mar 14, 2024	28.16	28.17	27.23	27.85	89,833	-0.35(-1.24%)
Mar 13, 2024	28.17	28.48	28.03	28.20	77,571	-0.05(-0.18%)
Mar 12, 2024	28.91	28.91	27.81	28.25	100,483	-0.63(-2.17%)
Mar 11, 2024	29.56	29.56	28.41	28.88	222,479	-0.55(-1.86%)
Mar 08, 2024	29.75	30.18	29.34	29.43	85,544	-0.18(-0.61%)
Mar 07, 2024	29.78	29.89	29.48	29.61	54,044	+0.07(+0.24%)
Mar 06, 2024	29.41	29.59	29.11	29.54	75,688	+0.26(+0.88%)
Mar 05, 2024	29.60	29.86	29.06	29.28	77,578	-0.33(-1.11%)
Mar 04, 2024	29.24	29.89	29.24	29.61	95,217	+0.18(+0.61%)

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.