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 (%)
Sep 29, 2023	27.86	28.35	27.34	28.17	157,265	+0.30(+1.08%)
Sep 28, 2023	27.93	28.06	27.36	27.87	130,989	-0.06(-0.21%)
Sep 27, 2023	29.11	29.24	27.80	27.93	131,653	-1.09(-3.74%)
Sep 26, 2023	29.13	29.35	28.54	29.02	148,752	-0.14(-0.47%)
Sep 25, 2023	28.90	29.18	28.79	29.16	110,275	+0.27(+0.92%)
Sep 22, 2023	28.75	29.32	28.73	28.89	132,408	+0.10(+0.34%)
Sep 21, 2023	29.16	29.32	28.52	28.79	179,411	-0.48(-1.65%)
Sep 20, 2023	29.52	29.76	29.22	29.27	118,379	-0.14(-0.47%)
Sep 19, 2023	29.90	30.37	29.22	29.41	196,036	-0.38(-1.26%)
Sep 18, 2023	30.59	30.88	29.73	29.79	142,887	-0.82(-2.68%)
Sep 15, 2023	31.25	31.45	29.94	30.61	861,919	-0.50(-1.62%)
Sep 14, 2023	29.98	31.38	29.87	31.11	226,293	+1.29(+4.34%)
Sep 13, 2023	30.22	30.54	29.57	29.82	161,347	-0.16(-0.53%)
Sep 12, 2023	30.05	30.77	29.63	29.98	231,999	+0.04(+0.13%)
Sep 11, 2023	29.56	30.16	29.18	29.94	332,216	+0.92(+3.16%)
Sep 08, 2023	28.97	29.17	28.28	29.02	157,465	+0.29(+1.00%)
Sep 07, 2023	29.23	29.35	28.18	28.73	213,636	-0.16(-0.55%)
Sep 06, 2023	28.58	29.97	28.45	28.89	506,469	+1.59(+5.82%)
Sep 05, 2023	27.16	27.49	26.48	27.30	153,051	+0.23(+0.84%)

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.