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 (%)
May 28, 2010	8.529	8.633	8.254	8.314	67,092	-0.21(-2.52%)
May 27, 2010	8.439	8.529	8.321	8.529	63,468	+0.28(+3.45%)
May 26, 2010	8.321	8.827	8.196	8.245	106,082	-0.06(-0.75%)
May 25, 2010	8.162	8.515	7.988	8.307	221,267	-0.17(-2.04%)
May 24, 2010	8.342	8.814	8.342	8.481	69,750	+0.09(+1.07%)
May 21, 2010	8.356	8.599	8.259	8.391	148,008	-0.10(-1.14%)
May 20, 2010	8.488	8.779	8.453	8.488	101,066	-0.47(-5.26%)
May 19, 2010	8.980	9.022	8.751	8.959	64,761	-0.09(-1.00%)
May 18, 2010	9.313	9.493	8.994	9.049	50,868	-0.22(-2.39%)
May 17, 2010	9.202	9.313	8.952	9.271	72,420	+0.12(+1.29%)
May 14, 2010	9.438	9.438	9.049	9.153	83,996	-0.42(-4.35%)
May 13, 2010	9.722	9.722	9.302	9.569	47,926	-0.24(-2.40%)
May 12, 2010	9.403	9.819	9.195	9.805	71,777	+0.46(+4.90%)
May 11, 2010	9.150	9.410	8.800	9.347	72,908	+0.31(+3.45%)
May 10, 2010	8.918	9.042	8.689	9.035	116,182	+0.62(+7.33%)
May 07, 2010	9.403	9.465	8.404	8.418	234,018	-0.94(-10.07%)
May 06, 2010	9.708	10.04	9.306	9.361	66,343	-0.40(-4.05%)
May 05, 2010	9.958	10.16	9.708	9.757	38,571	-0.19(-1.95%)
May 04, 2010	10.22	10.30	9.909	9.951	65,142	-0.44(-4.27%)

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.