Indicators

Cons Water Inc (NQ: CWCO )

26.59 -1.28 (-4.59%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.36	17.93	17.08	17.20	53,371	-0.87(-4.81%)
Dec 28, 2006	17.41	18.12	16.86	18.07	233,811	+0.70(+4.01%)
Dec 27, 2006	17.01	17.40	16.86	17.37	53,106	+0.21(+1.25%)
Dec 26, 2006	17.05	17.31	16.68	17.16	42,136	+0.05(+0.28%)
Dec 22, 2006	17.18	17.18	16.85	17.11	67,326	+0.08(+0.45%)
Dec 21, 2006	16.96	17.10	16.63	17.03	82,732	+0.22(+1.31%)
Dec 20, 2006	17.12	17.12	16.70	16.81	74,077	-0.17(-1.02%)
Dec 19, 2006	16.77	17.07	16.64	16.99	107,160	+0.28(+1.69%)
Dec 18, 2006	17.04	17.16	16.65	16.70	75,457	-0.34(-2.02%)
Dec 15, 2006	17.47	17.58	16.97	17.05	58,629	-0.19(-1.08%)
Dec 14, 2006	17.93	17.94	17.11	17.23	73,593	-0.56(-3.14%)
Dec 13, 2006	17.51	17.92	17.46	17.79	139,126	+0.27(+1.54%)
Dec 12, 2006	17.11	17.59	17.02	17.52	121,086	+0.28(+1.64%)
Dec 11, 2006	17.06	17.25	17.06	17.24	168,680	+0.11(+0.64%)
Dec 08, 2006	17.18	17.24	16.97	17.13	299,315	-0.29(-1.66%)
Dec 07, 2006	17.74	17.74	17.18	17.42	56,080	-0.32(-1.79%)
Dec 06, 2006	17.81	17.85	17.20	17.74	48,281	+0.12(+0.67%)
Dec 05, 2006	16.73	17.74	16.63	17.62	84,844	+1.08(+6.55%)
Dec 04, 2006	16.18	16.76	16.01	16.54	65,612	+0.32(+1.96%)

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.