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, 2022	14.75	15.32	14.75	15.10	105,931	+0.40(+2.71%)
Jul 28, 2022	14.74	14.94	14.42	14.70	58,786	+0.16(+1.07%)
Jul 27, 2022	14.68	14.81	14.43	14.55	75,645	-0.10(-0.66%)
Jul 26, 2022	14.21	14.91	14.08	14.64	187,504	+0.53(+3.79%)
Jul 25, 2022	14.01	14.31	13.99	14.11	124,077	+0.22(+1.61%)
Jul 22, 2022	13.93	14.05	13.80	13.89	35,033	+0.11(+0.78%)
Jul 21, 2022	13.94	13.94	13.64	13.78	25,836	-0.03(-0.21%)
Jul 20, 2022	14.17	14.28	13.76	13.81	48,814	-0.38(-2.67%)
Jul 19, 2022	13.65	14.31	13.58	14.19	117,758	+0.58(+4.28%)
Jul 18, 2022	13.84	13.87	13.55	13.61	45,812	-0.23(-1.68%)
Jul 15, 2022	13.67	13.90	13.56	13.84	31,973	+0.24(+1.79%)
Jul 14, 2022	13.47	13.62	13.18	13.60	34,822	+0.07(+0.50%)
Jul 13, 2022	13.49	13.64	13.36	13.53	23,609	+0.04(+0.29%)
Jul 12, 2022	13.95	13.99	13.45	13.49	47,256	-0.43(-3.07%)
Jul 11, 2022	13.74	14.06	13.74	13.92	70,032	+0.17(+1.27%)
Jul 08, 2022	13.88	13.88	13.53	13.74	68,848	-0.05(-0.35%)
Jul 07, 2022	13.74	13.87	13.62	13.79	84,214	+0.09(+0.64%)
Jul 06, 2022	13.97	14.07	13.70	13.70	87,285	-0.31(-2.22%)
Jul 05, 2022	14.29	14.36	13.62	14.01	78,526	-0.44(-3.02%)

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.