Indicators

Cons Water Inc (NQ: CWCO )

28.14 +0.19 (+0.68%)

Streaming Delayed Price Updated: 1:18 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	7.250	7.314	6.986	7.000	244,410	-0.26(-3.54%)
Apr 28, 2011	7.192	7.278	7.171	7.257	59,594	+0.01(+0.20%)
Apr 27, 2011	7.349	7.449	7.221	7.242	41,505	-0.14(-1.84%)
Apr 26, 2011	7.300	7.428	7.207	7.378	42,929	+0.09(+1.17%)
Apr 25, 2011	7.423	7.492	7.178	7.292	51,975	-0.11(-1.54%)
Apr 21, 2011	7.407	7.449	7.343	7.407	42,616	+0.06(+0.87%)
Apr 20, 2011	7.457	7.499	7.297	7.342	35,461	-0.08(-1.06%)
Apr 19, 2011	7.414	7.457	7.315	7.421	32,628	+0.01(+0.19%)
Apr 18, 2011	7.250	7.478	7.185	7.407	52,369	+0.06(+0.87%)
Apr 15, 2011	7.250	7.442	7.250	7.342	44,263	+0.11(+1.48%)
Apr 14, 2011	7.043	7.314	7.043	7.235	31,504	+0.11(+1.60%)
Apr 13, 2011	7.242	7.242	7.043	7.121	82,475	-0.10(-1.38%)
Apr 12, 2011	7.335	7.335	7.221	7.221	52,697	-0.14(-1.84%)
Apr 11, 2011	7.442	7.478	7.357	7.357	48,829	-0.11(-1.53%)
Apr 08, 2011	7.521	7.599	7.400	7.471	65,403	-0.04(-0.48%)
Apr 07, 2011	7.642	7.642	7.499	7.506	56,386	-0.14(-1.77%)
Apr 06, 2011	7.685	7.692	7.621	7.642	31,283	+0.01(+0.19%)
Apr 05, 2011	7.678	7.735	7.606	7.628	36,519	-0.04(-0.56%)
Apr 04, 2011	7.692	7.778	7.635	7.671	27,877	-0.02(-0.28%)

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.