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 (%)
Jun 30, 2011	7.001	7.001	6.562	6.677	76,146	-0.30(-4.33%)
Jun 29, 2011	7.374	7.374	6.922	6.979	279,252	-0.40(-5.41%)
Jun 28, 2011	6.957	7.449	6.836	7.378	301,893	+0.57(+8.39%)
Jun 27, 2011	6.572	6.864	6.550	6.807	64,537	+0.27(+4.15%)
Jun 24, 2011	6.557	6.664	6.465	6.536	226,501	+0.00(+0.00%)
Jun 23, 2011	6.422	6.536	6.386	6.536	52,818	+0.06(+0.99%)
Jun 22, 2011	6.657	6.657	6.429	6.472	53,389	-0.21(-3.10%)
Jun 21, 2011	6.301	6.686	6.194	6.679	79,573	+0.44(+7.09%)
Jun 20, 2011	6.365	6.393	6.094	6.236	37,197	+0.11(+1.86%)
Jun 17, 2011	6.258	6.293	6.101	6.122	75,503	-0.10(-1.61%)
Jun 16, 2011	6.172	6.315	6.158	6.222	60,166	+0.06(+1.04%)
Jun 15, 2011	6.229	6.265	6.158	6.158	37,838	-0.15(-2.38%)
Jun 14, 2011	6.286	6.329	6.251	6.308	41,526	+0.10(+1.61%)
Jun 13, 2011	6.301	6.311	6.208	6.208	37,936	-0.05(-0.80%)
Jun 10, 2011	6.365	6.375	6.258	6.258	42,083	-0.06(-1.02%)
Jun 09, 2011	6.343	6.408	6.286	6.322	33,075	+0.00(+0.00%)
Jun 08, 2011	6.329	6.436	6.315	6.322	34,868	-0.04(-0.67%)
Jun 07, 2011	6.372	6.443	6.243	6.365	58,182	+0.06(+0.90%)
Jun 06, 2011	6.429	6.446	6.308	6.308	37,330	-0.11(-1.78%)

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.