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 29, 2017	11.11	11.11	10.93	10.98	43,702	-0.06(-0.58%)
Sep 28, 2017	11.08	11.17	10.87	11.04	61,991	-0.17(-1.52%)
Sep 27, 2017	11.30	11.51	11.00	11.21	159,970	-0.09(-0.76%)
Sep 26, 2017	10.87	11.42	10.70	11.30	130,584	+0.47(+4.33%)
Sep 25, 2017	10.74	10.87	10.69	10.83	73,242	+0.09(+0.79%)
Sep 22, 2017	10.57	10.78	10.57	10.74	39,323	+0.13(+1.20%)
Sep 21, 2017	10.66	10.72	10.53	10.61	52,814	+0.00(+0.00%)
Sep 20, 2017	10.70	10.74	10.57	10.61	58,753	-0.13(-1.19%)
Sep 19, 2017	10.66	10.78	10.49	10.74	43,284	+0.09(+0.80%)
Sep 18, 2017	10.70	10.78	10.44	10.66	53,446	+0.00(+0.00%)
Sep 15, 2017	10.40	10.78	10.27	10.66	125,823	+0.26(+2.46%)
Sep 14, 2017	10.36	10.53	10.32	10.40	35,752	+0.00(+0.00%)
Sep 13, 2017	10.32	10.53	10.32	10.40	43,932	+0.04(+0.41%)
Sep 12, 2017	10.23	10.45	10.23	10.36	59,557	+0.13(+1.25%)
Sep 11, 2017	10.23	10.23	10.10	10.23	82,627	+0.04(+0.42%)
Sep 08, 2017	10.06	10.25	10.06	10.19	30,075	+0.04(+0.42%)
Sep 07, 2017	10.36	10.36	10.15	10.15	44,025	-0.21(-2.06%)
Sep 06, 2017	10.23	10.44	10.15	10.36	31,040	+0.13(+1.25%)
Sep 05, 2017	10.27	10.40	10.15	10.23	30,621	-0.04(-0.41%)

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.