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 30, 2015	8.639	8.679	8.463	8.679	66,778	+0.02(+0.28%)
Jan 29, 2015	8.775	8.887	8.447	8.655	62,469	-0.10(-1.10%)
Jan 28, 2015	8.951	9.059	8.743	8.751	55,327	-0.32(-3.53%)
Jan 27, 2015	8.871	9.111	8.783	9.071	54,306	+0.10(+1.16%)
Jan 26, 2015	8.599	8.967	8.543	8.967	82,957	+0.34(+3.89%)
Jan 23, 2015	8.575	8.799	8.431	8.631	82,616	-0.11(-1.28%)
Jan 22, 2015	8.647	8.839	8.647	8.743	43,990	+0.08(+0.92%)
Jan 21, 2015	8.511	8.739	8.511	8.663	24,883	+0.15(+1.79%)
Jan 20, 2015	8.503	8.543	8.367	8.511	26,429	+0.08(+0.95%)
Jan 16, 2015	8.471	8.575	8.391	8.431	37,653	+0.03(+0.38%)
Jan 15, 2015	8.631	8.631	8.319	8.399	29,755	-0.19(-2.23%)
Jan 14, 2015	8.391	8.631	8.263	8.591	48,712	+0.18(+2.19%)
Jan 13, 2015	8.543	8.599	8.271	8.407	63,563	-0.01(-0.10%)
Jan 12, 2015	8.671	8.671	8.407	8.415	54,783	-0.29(-3.31%)
Jan 09, 2015	8.975	8.975	8.663	8.703	52,518	-0.21(-2.33%)
Jan 08, 2015	8.999	8.999	8.863	8.911	58,760	-0.01(-0.09%)
Jan 07, 2015	8.863	8.971	8.791	8.919	54,504	+0.14(+1.55%)
Jan 06, 2015	8.663	8.799	8.647	8.783	72,118	+0.11(+1.29%)
Jan 05, 2015	8.639	8.791	8.559	8.671	81,518	-0.05(-0.55%)

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.