Indicators

Cons Water Inc (NQ: CWCO )

25.36 -0.27 (-1.05%)

Streaming Delayed Price Updated: 2:18 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.543	8.591	8.397	8.404	93,196	-0.11(-1.30%)
Feb 25, 2010	8.487	8.633	8.432	8.515	51,995	-0.06(-0.73%)
Feb 24, 2010	8.487	8.667	8.480	8.577	40,247	+0.11(+1.31%)
Feb 23, 2010	8.826	8.847	8.439	8.467	142,221	-0.35(-3.92%)
Feb 22, 2010	8.882	8.882	8.681	8.812	54,454	-0.08(-0.86%)
Feb 19, 2010	8.840	8.985	8.695	8.889	63,188	+0.06(+0.63%)
Feb 18, 2010	8.861	8.930	8.543	8.833	127,375	-0.05(-0.55%)
Feb 17, 2010	8.633	8.944	8.577	8.882	69,226	+0.24(+2.72%)
Feb 16, 2010	8.778	8.799	8.591	8.646	132,433	-0.01(-0.08%)
Feb 12, 2010	8.819	8.653	8.653	8.653	121,725	-0.27(-3.02%)
Feb 11, 2010	8.902	8.944	8.729	8.923	82,746	+0.03(+0.39%)
Feb 10, 2010	8.819	8.916	8.771	8.889	59,431	+0.02(+0.23%)
Feb 09, 2010	9.013	9.027	8.750	8.868	73,301	-0.04(-0.47%)
Feb 08, 2010	9.207	9.207	8.902	8.909	84,703	-0.28(-3.08%)
Feb 05, 2010	9.345	9.473	9.006	9.193	93,321	-0.18(-1.92%)
Feb 04, 2010	9.483	9.560	9.193	9.373	88,320	-0.13(-1.38%)
Feb 03, 2010	9.629	9.629	9.442	9.504	67,569	-0.16(-1.65%)
Feb 02, 2010	9.560	9.753	9.553	9.663	111,150	+0.14(+1.45%)

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.