Indicators

Cons Water Inc (NQ: CWCO )

29.13 -0.25 (-0.85%)

Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.623	6.761	6.623	6.726	19,136	-0.03(-0.51%)
Nov 26, 2003	6.795	6.813	6.623	6.761	26,960	-0.05(-0.75%)
Nov 25, 2003	6.716	6.812	6.682	6.812	14,605	+0.02(+0.25%)
Nov 24, 2003	6.726	6.858	6.726	6.795	53,903	+0.07(+1.03%)
Nov 21, 2003	6.606	6.792	6.606	6.726	17,828	+0.14(+2.20%)
Nov 20, 2003	6.578	6.761	6.564	6.582	34,987	-0.05(-0.73%)
Nov 19, 2003	6.720	6.761	6.589	6.630	48,960	+0.08(+1.16%)
Nov 18, 2003	6.416	6.720	6.416	6.554	61,878	+0.02(+0.37%)
Nov 17, 2003	7.054	7.054	6.382	6.530	107,343	-0.30(-4.39%)
Nov 14, 2003	6.954	6.971	6.830	6.830	32,665	-0.07(-1.00%)
Nov 13, 2003	7.144	7.144	6.864	6.899	45,745	-0.18(-2.53%)
Nov 12, 2003	7.209	7.416	7.040	7.078	44,067	-0.16(-2.19%)
Nov 11, 2003	6.795	7.240	6.795	7.237	33,549	+0.46(+6.77%)
Nov 10, 2003	7.075	7.227	6.761	6.778	64,963	-0.39(-5.48%)
Nov 07, 2003	7.227	7.344	7.071	7.171	34,147	-0.04(-0.62%)
Nov 06, 2003	7.196	7.485	7.192	7.216	54,471	+0.06(+0.82%)
Nov 05, 2003	6.992	7.185	6.951	7.158	57,927	+0.26(+3.75%)
Nov 04, 2003	6.830	6.951	6.758	6.899	19,037	+0.03(+0.50%)

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.