Indicators

Cons Water Inc (NQ: CWCO )

25.66 -0.65 (-2.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.655	7.247	6.612	7.212	471,892	+0.55(+8.25%)
Oct 28, 2010	6.620	6.725	6.598	6.662	207,524	+0.10(+1.50%)
Oct 27, 2010	6.464	6.570	6.381	6.563	100,925	+0.04(+0.65%)
Oct 25, 2010	6.676	6.753	6.500	6.521	68,043	-0.09(-1.39%)
Oct 22, 2010	6.746	6.831	6.582	6.612	85,691	-0.09(-1.37%)
Oct 21, 2010	6.887	6.972	6.697	6.704	150,250	-0.21(-3.06%)
Oct 20, 2010	6.958	7.099	6.859	6.916	125,159	-0.02(-0.30%)
Oct 19, 2010	6.859	6.979	6.824	6.937	169,329	-0.04(-0.61%)
Oct 18, 2010	6.845	6.979	6.817	6.979	128,714	+0.16(+2.35%)
Oct 15, 2010	6.958	6.979	6.796	6.819	177,382	-0.10(-1.40%)
Oct 14, 2010	6.951	7.000	6.831	6.916	54,096	-0.06(-0.91%)
Oct 13, 2010	6.803	7.021	6.704	6.979	112,013	+0.24(+3.56%)
Oct 12, 2010	6.838	6.838	6.718	6.739	51,892	-0.14(-2.05%)
Oct 11, 2010	6.937	6.937	6.803	6.880	46,940	-0.07(-1.01%)
Oct 08, 2010	6.916	6.979	6.810	6.951	63,688	+0.06(+0.82%)
Oct 07, 2010	7.050	7.050	6.817	6.894	61,646	-0.11(-1.51%)
Oct 06, 2010	6.902	7.043	6.817	7.000	122,580	+0.11(+1.53%)
Oct 05, 2010	7.014	7.014	6.746	6.894	150,393	+0.00(+0.00%)
Oct 04, 2010	6.852	6.979	6.676	6.894	122,804	+0.04(+0.62%)

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.