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 29, 2016	8.897	9.102	8.897	8.921	113,688	+0.05(+0.56%)
Feb 26, 2016	8.897	8.979	8.741	8.872	65,280	-0.06(-0.64%)
Feb 25, 2016	9.069	9.075	8.835	8.929	83,083	-0.03(-0.37%)
Feb 24, 2016	8.667	8.987	8.667	8.962	87,980	+0.24(+2.73%)
Feb 23, 2016	8.724	8.905	8.691	8.724	91,263	-0.02(-0.28%)
Feb 22, 2016	8.839	9.044	8.732	8.749	92,682	-0.11(-1.30%)
Feb 19, 2016	8.905	8.995	8.798	8.864	54,778	-0.06(-0.64%)
Feb 18, 2016	9.011	9.069	8.790	8.921	68,019	-0.04(-0.46%)
Feb 17, 2016	9.233	9.233	8.909	8.962	153,269	-0.29(-3.11%)
Feb 16, 2016	9.135	9.315	9.003	9.249	68,249	+0.19(+2.08%)
Feb 12, 2016	9.028	9.061	9.061	9.061	43,498	+0.10(+1.10%)
Feb 11, 2016	9.028	9.085	8.790	8.962	77,867	-0.18(-1.97%)
Feb 10, 2016	9.258	9.348	9.118	9.143	25,890	-0.09(-0.98%)
Feb 09, 2016	9.176	9.405	9.036	9.233	51,821	-0.02(-0.27%)
Feb 08, 2016	8.979	9.291	8.962	9.258	44,461	+0.23(+2.55%)
Feb 05, 2016	9.028	9.235	8.921	9.028	69,524	-0.06(-0.63%)
Feb 04, 2016	9.044	9.248	9.028	9.085	48,148	-0.04(-0.45%)
Feb 03, 2016	9.282	9.351	9.077	9.126	99,222	-0.11(-1.24%)
Feb 02, 2016	9.143	9.373	9.085	9.241	78,759	+0.02(+0.27%)

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.