Indicators

Cons Water Inc (NQ: CWCO )

29.28 -0.10 (-0.34%)

Streaming Delayed Price Updated: 11:16 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	8.519	9.095	8.519	8.943	103,816	+0.47(+5.57%)
Feb 26, 2015	8.439	8.567	8.407	8.471	42,151	+0.04(+0.47%)
Feb 25, 2015	8.399	8.439	8.399	8.431	29,525	+0.02(+0.19%)
Feb 24, 2015	8.527	8.527	8.391	8.415	47,027	-0.03(-0.38%)
Feb 23, 2015	8.479	8.495	8.407	8.447	25,585	-0.03(-0.38%)
Feb 20, 2015	8.479	8.527	8.399	8.479	27,787	+0.00(+0.00%)
Feb 19, 2015	8.399	8.527	8.399	8.479	44,956	+0.00(+0.00%)
Feb 18, 2015	8.327	8.479	8.327	8.479	60,145	+0.10(+1.24%)
Feb 17, 2015	8.511	8.551	8.367	8.375	45,651	-0.12(-1.41%)
Feb 13, 2015	8.495	8.495	8.495	8.495	45,381	-0.02(-0.19%)
Feb 12, 2015	8.671	8.679	8.495	8.511	49,859	-0.14(-1.66%)
Feb 11, 2015	8.647	8.663	8.591	8.655	15,987	+0.01(+0.09%)
Feb 10, 2015	8.703	8.775	8.639	8.647	35,279	-0.10(-1.10%)
Feb 09, 2015	8.727	8.791	8.727	8.743	13,993	-0.02(-0.18%)
Feb 06, 2015	8.927	8.935	8.759	8.759	21,171	-0.17(-1.88%)
Feb 05, 2015	8.879	8.975	8.783	8.927	18,082	+0.13(+1.45%)
Feb 04, 2015	8.943	8.959	8.775	8.799	29,611	-0.16(-1.79%)
Feb 03, 2015	8.775	8.959	8.663	8.959	56,783	+0.30(+3.51%)

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.