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 (%)
Jan 31, 2011	7.868	7.918	7.656	7.755	279,252	-0.16(-2.06%)
Jan 28, 2011	7.422	7.925	7.351	7.918	368,617	+0.65(+8.98%)
Jan 27, 2011	7.195	7.315	7.124	7.266	42,970	+0.07(+0.99%)
Jan 26, 2011	7.096	7.301	7.082	7.195	33,074	+0.10(+1.40%)
Jan 25, 2011	7.216	7.216	7.053	7.096	43,768	-0.15(-2.05%)
Jan 24, 2011	7.323	7.393	7.188	7.245	55,479	-0.08(-1.06%)
Jan 21, 2011	6.918	7.443	6.876	7.323	186,091	+0.44(+6.39%)
Jan 20, 2011	6.982	7.039	6.791	6.883	70,479	-0.11(-1.52%)
Jan 19, 2011	7.315	7.315	6.982	6.989	80,518	-0.36(-4.92%)
Jan 18, 2011	7.450	7.450	7.131	7.351	62,328	-0.10(-1.33%)
Jan 14, 2011	7.337	7.478	7.337	7.450	44,967	+0.09(+1.15%)
Jan 13, 2011	7.478	7.528	7.337	7.365	64,313	-0.13(-1.70%)
Jan 12, 2011	7.443	7.556	7.379	7.493	98,254	+0.11(+1.44%)
Jan 11, 2011	7.216	7.401	7.131	7.386	105,246	+0.19(+2.66%)
Jan 10, 2011	7.117	7.223	7.018	7.195	72,993	+0.04(+0.50%)
Jan 07, 2011	7.025	7.159	6.947	7.159	85,692	+0.13(+1.92%)
Jan 06, 2011	6.897	7.053	6.897	7.025	109,853	+0.13(+1.85%)
Jan 05, 2011	6.727	6.911	6.713	6.897	56,875	+0.19(+2.85%)
Jan 04, 2011	6.720	6.805	6.607	6.706	63,032	+0.01(+0.21%)

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.