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 (%)
Feb 27, 2009	5.781	6.168	5.636	5.968	71,826	+0.07(+1.17%)
Feb 26, 2009	6.209	6.589	5.761	5.899	81,222	-0.27(-4.36%)
Feb 25, 2009	6.795	6.795	6.168	6.168	118,293	-0.67(-9.79%)
Feb 24, 2009	6.837	6.899	6.278	6.837	117,720	+0.08(+1.12%)
Feb 23, 2009	7.078	7.306	6.754	6.761	64,448	-0.29(-4.11%)
Feb 20, 2009	7.382	7.444	6.913	7.051	73,231	-0.38(-5.11%)
Feb 19, 2009	7.575	7.658	7.423	7.430	35,412	-0.04(-0.55%)
Feb 18, 2009	8.092	8.092	7.423	7.472	63,560	-0.59(-7.36%)
Feb 17, 2009	7.934	8.251	7.851	8.065	57,689	-0.09(-1.10%)
Feb 13, 2009	8.182	8.417	7.989	8.155	34,326	-0.28(-3.27%)
Feb 12, 2009	8.086	8.610	8.003	8.431	62,623	-0.01(-0.08%)
Feb 11, 2009	7.989	8.582	7.948	8.437	111,047	+0.61(+7.85%)
Feb 10, 2009	8.182	8.575	7.803	7.823	173,731	-0.46(-5.50%)
Feb 09, 2009	8.417	8.417	7.989	8.279	128,968	-0.17(-1.96%)
Feb 06, 2009	7.589	8.596	7.589	8.444	181,904	+0.86(+11.37%)
Feb 05, 2009	7.568	7.899	7.430	7.582	193,197	-0.04(-0.54%)
Feb 04, 2009	8.072	8.389	7.437	7.623	152,272	-0.47(-5.80%)
Feb 03, 2009	7.906	8.279	7.761	8.092	111,809	+0.28(+3.62%)

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.