Indicators

Cons Water Inc (NQ: CWCO )

26.75 -1.12 (-4.02%)

Streaming Delayed Price Updated: 2:21 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.23	16.36	15.89	16.36	43,844	-0.03(-0.21%)
Jul 28, 2006	15.87	16.40	15.87	16.40	32,506	+0.49(+3.08%)
Jul 27, 2006	15.87	16.39	15.76	15.91	41,762	+0.19(+1.23%)
Jul 26, 2006	15.98	16.06	15.32	15.72	45,058	-0.15(-0.96%)
Jul 25, 2006	16.49	16.50	15.87	15.87	60,117	-0.48(-2.95%)
Jul 24, 2006	15.97	16.53	15.72	16.35	95,167	+0.35(+2.20%)
Jul 21, 2006	15.35	16.03	15.22	16.00	84,147	+0.82(+5.41%)
Jul 20, 2006	14.94	15.36	14.89	15.18	78,146	+0.21(+1.38%)
Jul 19, 2006	14.52	15.17	14.52	14.97	177,897	+0.39(+2.70%)
Jul 18, 2006	14.76	14.99	14.33	14.58	97,252	-0.13(-0.89%)
Jul 17, 2006	15.23	15.23	14.49	14.71	213,536	-0.31(-2.07%)
Jul 14, 2006	15.83	15.83	14.87	15.02	184,779	-0.70(-4.43%)
Jul 13, 2006	16.57	16.59	15.72	15.72	92,645	-0.91(-5.48%)
Jul 12, 2006	16.90	16.90	16.42	16.63	43,848	-0.17(-1.03%)
Jul 11, 2006	16.85	17.20	16.60	16.80	61,639	-0.10(-0.57%)
Jul 10, 2006	17.35	17.70	16.66	16.90	110,981	-0.46(-2.66%)
Jul 07, 2006	17.48	17.79	17.25	17.36	40,606	-0.17(-0.95%)
Jul 06, 2006	17.42	17.97	17.42	17.52	146,352	+0.34(+2.01%)
Jul 05, 2006	16.76	17.42	16.76	17.18	104,341	+0.43(+2.60%)

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.