Indicators

Cons Water Inc (NQ: CWCO )

28.90 -0.48 (-1.63%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.21	18.77	18.01	18.43	70,693	+0.14(+0.75%)
Feb 27, 2007	19.01	19.10	18.28	18.29	39,511	-0.85(-4.43%)
Feb 26, 2007	19.14	19.49	18.77	19.14	107,169	-0.01(-0.04%)
Feb 23, 2007	18.16	19.22	18.16	19.14	164,175	+0.95(+5.19%)
Feb 22, 2007	17.88	18.59	17.88	18.20	154,220	+0.23(+1.31%)
Feb 21, 2007	17.94	18.07	17.67	17.96	36,714	+0.03(+0.19%)
Feb 20, 2007	18.14	18.17	17.83	17.93	62,171	-0.08(-0.46%)
Feb 16, 2007	17.85	18.02	17.60	18.01	31,411	+0.10(+0.58%)
Feb 15, 2007	17.87	18.01	17.83	17.91	49,911	+0.05(+0.27%)
Feb 14, 2007	17.93	18.01	17.75	17.86	41,813	+0.08(+0.43%)
Feb 13, 2007	17.83	18.08	17.41	17.79	65,067	+0.35(+2.02%)
Feb 12, 2007	17.53	17.66	17.28	17.43	34,560	-0.19(-1.09%)
Feb 09, 2007	17.85	17.89	17.58	17.63	28,978	-0.17(-0.94%)
Feb 08, 2007	17.62	17.87	17.59	17.79	29,413	+0.11(+0.62%)
Feb 07, 2007	17.92	18.07	17.48	17.68	59,879	-0.06(-0.31%)
Feb 06, 2007	17.52	17.89	17.52	17.74	38,504	+0.21(+1.22%)
Feb 05, 2007	17.99	17.99	17.28	17.52	63,521	-0.32(-1.82%)
Feb 02, 2007	17.94	18.15	17.85	17.85	48,876	-0.14(-0.81%)

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.