Indicators

Cons Water Inc (NQ: CWCO )

26.64 -1.23 (-4.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.258	9.589	8.969	9.307	312,310	-0.22(-2.32%)
Jan 28, 2010	8.976	9.652	8.976	9.527	240,737	+0.60(+6.72%)
Jan 27, 2010	8.831	9.003	8.831	8.927	42,845	+0.06(+0.62%)
Jan 26, 2010	8.851	9.086	8.713	8.872	171,345	-0.04(-0.46%)
Jan 25, 2010	8.934	8.975	8.831	8.913	99,500	+0.01(+0.08%)
Jan 22, 2010	8.996	9.100	8.810	8.907	81,019	-0.08(-0.84%)
Jan 21, 2010	9.224	9.224	8.955	8.982	88,520	-0.26(-2.76%)
Jan 20, 2010	9.521	9.521	9.148	9.238	89,197	-0.32(-3.32%)
Jan 19, 2010	9.445	9.590	9.362	9.555	59,104	+0.11(+1.17%)
Jan 15, 2010	9.700	9.445	9.445	9.445	139,586	-0.21(-2.14%)
Jan 14, 2010	9.521	9.748	9.472	9.652	55,388	+0.06(+0.65%)
Jan 13, 2010	9.479	9.652	9.396	9.590	57,895	+0.11(+1.16%)
Jan 12, 2010	9.541	9.721	9.383	9.479	67,759	-0.14(-1.51%)
Jan 11, 2010	9.762	9.859	9.576	9.624	72,538	-0.12(-1.27%)
Jan 08, 2010	9.638	9.934	9.610	9.748	57,808	+0.12(+1.22%)
Jan 07, 2010	9.755	9.831	9.417	9.631	101,000	-0.10(-1.06%)
Jan 06, 2010	9.652	9.914	9.652	9.734	97,705	+0.10(+1.07%)
Jan 05, 2010	9.907	9.948	9.569	9.631	129,915	-0.31(-3.12%)

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.