Indicators

Cons Water Inc (NQ: CWCO )

28.49 -0.89 (-3.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.71	10.87	10.52	10.61	72,816	-0.13(-1.19%)
Feb 25, 2005	10.92	10.92	10.73	10.73	33,054	-0.18(-1.67%)
Feb 24, 2005	10.70	11.03	10.70	10.92	22,954	+0.18(+1.70%)
Feb 23, 2005	10.78	10.83	10.52	10.73	42,290	+0.04(+0.39%)
Feb 22, 2005	10.75	10.75	10.49	10.69	37,947	-0.13(-1.25%)
Feb 18, 2005	10.93	11.03	10.70	10.83	45,754	-0.13(-1.19%)
Feb 17, 2005	10.34	11.03	10.32	10.96	171,272	+0.74(+7.22%)
Feb 16, 2005	9.800	10.32	9.662	10.22	71,796	+0.38(+3.89%)
Feb 15, 2005	10.57	10.57	9.834	9.838	68,969	-0.34(-3.32%)
Feb 14, 2005	10.52	10.52	10.15	10.18	29,227	-0.23(-2.26%)
Feb 11, 2005	10.58	10.63	10.35	10.41	24,029	-0.10(-0.95%)
Feb 10, 2005	10.40	10.60	10.40	10.51	29,239	-0.17(-1.58%)
Feb 09, 2005	10.38	10.75	10.38	10.68	30,819	+0.26(+2.52%)
Feb 08, 2005	10.92	10.96	10.39	10.42	39,585	-0.29(-2.67%)
Feb 07, 2005	11.03	11.03	10.70	10.70	46,569	-0.10(-0.96%)
Feb 04, 2005	10.65	11.03	10.38	10.81	89,532	+0.23(+2.22%)
Feb 03, 2005	10.69	10.69	10.50	10.57	19,475	-0.11(-1.03%)
Feb 02, 2005	10.66	10.69	10.39	10.68	39,649	+0.23(+2.24%)

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.