Indicators

Cons Water Inc (NQ: CWCO )

27.84 -0.36 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.499	7.761	7.113	7.485	427,471	-0.10(-1.36%)
Mar 30, 2009	7.244	7.748	6.933	7.589	1,203,346	+1.88(+32.85%)
Mar 26, 2009	5.657	5.761	5.498	5.712	105,495	+0.15(+2.73%)
Mar 25, 2009	5.664	5.809	5.057	5.561	281,887	-0.10(-1.83%)
Mar 24, 2009	5.850	6.002	5.664	5.664	146,310	-0.26(-4.42%)
Mar 23, 2009	5.664	5.926	5.457	5.926	129,517	+0.54(+9.99%)
Mar 20, 2009	5.519	5.650	5.229	5.388	147,527	-0.06(-1.14%)
Mar 19, 2009	6.099	6.257	5.381	5.450	148,248	-0.55(-9.20%)
Mar 18, 2009	5.692	6.402	5.692	6.002	95,508	-0.14(-2.25%)
Mar 17, 2009	6.264	6.332	5.705	6.140	134,711	-0.11(-1.77%)
Mar 16, 2009	5.478	6.416	5.443	6.250	274,412	+0.81(+14.97%)
Mar 13, 2009	5.022	5.519	5.022	5.436	75,722	+0.48(+9.60%)
Mar 12, 2009	4.526	5.016	4.381	4.960	181,933	+0.43(+9.60%)
Mar 11, 2009	4.988	4.988	4.519	4.526	110,519	-0.41(-8.25%)
Mar 10, 2009	4.981	5.105	4.836	4.933	97,471	+0.10(+2.00%)
Mar 09, 2009	5.098	5.105	4.822	4.836	85,983	-0.36(-6.91%)
Mar 06, 2009	4.947	5.223	4.767	5.195	126,637	+0.25(+5.02%)
Mar 05, 2009	5.209	5.423	4.884	4.947	186,880	-0.37(-6.88%)
Mar 04, 2009	5.285	5.429	5.133	5.312	73,100	-0.05(-0.90%)

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.