Indicators

Cons Water Inc (NQ: CWCO )

28.19 +0.24 (+0.87%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.02	19.14	18.42	18.50	79,287	-0.47(-2.47%)
Apr 27, 2006	18.63	18.97	17.90	18.97	134,975	+0.43(+2.34%)
Apr 26, 2006	17.41	18.58	16.95	18.54	150,858	+1.32(+7.65%)
Apr 25, 2006	17.32	17.56	16.56	17.22	108,179	+0.12(+0.69%)
Apr 24, 2006	17.25	17.55	17.09	17.10	64,627	-0.14(-0.84%)
Apr 21, 2006	16.85	17.63	16.85	17.25	94,511	+0.57(+3.39%)
Apr 20, 2006	16.12	16.90	15.56	16.68	111,081	+0.47(+2.89%)
Apr 19, 2006	16.05	16.27	15.54	16.21	128,972	-0.07(-0.42%)
Apr 18, 2006	15.56	16.40	15.56	16.28	73,873	-0.03(-0.21%)
Apr 17, 2006	16.73	16.74	16.27	16.32	61,897	-0.31(-1.87%)
Apr 13, 2006	16.66	16.66	16.38	16.63	30,797	+0.08(+0.50%)
Apr 12, 2006	16.58	17.07	16.14	16.54	49,617	-0.03(-0.21%)
Apr 11, 2006	16.35	16.79	16.22	16.58	49,661	+0.24(+1.48%)
Apr 10, 2006	16.70	17.18	16.23	16.34	79,046	-0.50(-2.95%)
Apr 07, 2006	17.32	17.32	16.80	16.83	30,346	-0.21(-1.21%)
Apr 06, 2006	17.21	17.30	16.95	17.04	79,126	-0.01(-0.04%)
Apr 05, 2006	17.02	17.27	16.67	17.05	90,520	-0.03(-0.20%)
Apr 04, 2006	17.18	17.38	16.90	17.08	75,392	-0.03(-0.19%)

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.