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 (%)
Sep 30, 2010	6.750	6.750	6.433	6.665	123,968	-0.01(-0.21%)
Sep 29, 2010	6.855	6.954	6.672	6.679	552,624	-0.18(-2.61%)
Sep 28, 2010	6.677	6.963	6.677	6.859	544,432	+0.40(+6.27%)
Sep 27, 2010	6.538	6.628	6.328	6.454	121,329	-0.10(-1.60%)
Sep 24, 2010	6.440	6.628	6.349	6.559	148,347	+0.24(+3.75%)
Sep 23, 2010	6.363	6.440	6.287	6.321	93,685	-0.10(-1.63%)
Sep 22, 2010	6.377	6.531	6.363	6.426	98,074	+0.04(+0.66%)
Sep 21, 2010	6.377	6.545	6.328	6.384	180,234	+0.03(+0.55%)
Sep 20, 2010	5.861	6.349	5.819	6.349	362,466	+0.66(+11.66%)
Sep 17, 2010	5.784	5.798	5.649	5.687	179,302	-0.12(-2.04%)
Sep 15, 2010	5.945	5.973	5.728	5.805	217,758	-0.21(-3.48%)
Sep 14, 2010	6.126	6.178	6.014	6.014	107,175	-0.15(-2.38%)
Sep 13, 2010	6.210	6.213	6.112	6.161	185,363	-0.06(-0.90%)
Sep 10, 2010	6.098	6.273	6.042	6.217	182,658	+0.12(+1.94%)
Sep 09, 2010	6.294	6.321	6.035	6.098	137,833	-0.18(-2.89%)
Sep 08, 2010	6.377	6.475	6.252	6.280	129,111	-0.11(-1.75%)
Sep 07, 2010	6.454	6.461	6.349	6.391	136,710	-0.09(-1.40%)
Sep 03, 2010	6.419	6.489	6.377	6.482	145,082	+0.08(+1.31%)
Sep 02, 2010	6.342	6.398	6.315	6.398	99,435	+0.02(+0.33%)

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.