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 (%)
Nov 30, 2009	9.176	9.369	8.893	9.038	112,657	-0.12(-1.36%)
Nov 27, 2009	8.969	9.176	8.962	9.162	72,248	+0.07(+0.76%)
Nov 25, 2009	9.314	9.347	9.086	9.093	32,090	-0.20(-2.15%)
Nov 24, 2009	9.417	9.500	9.169	9.293	53,748	-0.10(-1.10%)
Nov 23, 2009	8.989	9.472	8.989	9.396	85,693	+0.54(+6.07%)
Nov 20, 2009	8.824	8.982	8.817	8.858	125,926	+0.00(+0.00%)
Nov 19, 2009	8.734	8.962	8.555	8.858	113,401	+0.06(+0.63%)
Nov 18, 2009	9.003	9.058	8.638	8.803	169,421	-0.23(-2.60%)
Nov 17, 2009	9.224	9.389	9.038	9.038	101,980	-0.20(-2.17%)
Nov 16, 2009	9.548	9.603	9.010	9.238	196,823	-0.26(-2.76%)
Nov 13, 2009	9.196	9.721	9.038	9.500	164,653	+0.52(+5.84%)
Nov 12, 2009	9.238	9.417	8.948	8.976	179,335	+0.19(+2.12%)
Nov 11, 2009	9.362	9.707	8.582	8.789	308,923	-0.49(-5.28%)
Nov 10, 2009	9.845	9.859	9.272	9.279	182,939	-0.74(-7.37%)
Nov 09, 2009	9.997	10.18	9.938	10.02	119,667	+0.08(+0.83%)
Nov 06, 2009	9.700	9.997	9.603	9.935	64,413	+0.12(+1.27%)
Nov 05, 2009	10.03	10.10	9.659	9.810	114,192	-0.15(-1.52%)
Nov 04, 2009	10.38	10.38	9.879	9.962	82,597	-0.39(-3.73%)
Nov 03, 2009	10.24	10.35	10.02	10.35	47,394	+0.06(+0.54%)

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.