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 (%)
Jul 29, 2005	14.78	15.51	14.78	15.34	137,446	+0.53(+3.56%)
Jul 28, 2005	14.42	14.90	14.42	14.82	93,651	+0.43(+3.00%)
Jul 27, 2005	14.49	15.01	14.25	14.38	128,251	-0.02(-0.14%)
Jul 26, 2005	14.25	14.49	14.14	14.40	115,196	+0.26(+1.80%)
Jul 25, 2005	14.06	14.27	14.02	14.15	45,601	+0.10(+0.69%)
Jul 22, 2005	14.04	14.12	13.94	14.05	77,968	-0.03(-0.22%)
Jul 21, 2005	14.18	14.19	13.97	14.08	81,974	-0.09(-0.61%)
Jul 20, 2005	14.13	14.29	13.90	14.17	94,854	+0.04(+0.27%)
Jul 19, 2005	13.96	14.13	13.76	14.13	90,320	+0.41(+2.97%)
Jul 18, 2005	14.31	14.40	13.63	13.73	124,401	-0.33(-2.38%)
Jul 15, 2005	13.45	14.11	13.45	14.06	76,295	+0.61(+4.51%)
Jul 14, 2005	13.97	14.14	13.30	13.45	133,440	-0.43(-3.13%)
Jul 13, 2005	13.97	13.97	13.81	13.89	125,369	+0.09(+0.65%)
Jul 12, 2005	13.56	13.97	13.49	13.80	121,829	+0.41(+3.09%)
Jul 11, 2005	13.38	13.38	13.20	13.38	53,118	+0.10(+0.78%)
Jul 08, 2005	13.27	13.28	13.20	13.28	50,294	+0.03(+0.21%)
Jul 07, 2005	13.63	13.63	13.21	13.25	86,586	-0.25(-1.84%)
Jul 06, 2005	13.43	13.59	13.35	13.50	75,622	+0.12(+0.88%)
Jul 05, 2005	13.40	13.41	13.21	13.38	60,008	+0.12(+0.91%)

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.