Indicators

Cons Water Inc (NQ: CWCO )

25.17 +0.52 (+2.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.358	5.410	5.291	5.313	122,958	-0.08(-1.51%)
Apr 27, 2012	5.395	5.467	5.343	5.395	50,266	+0.00(+0.00%)
Apr 26, 2012	5.513	5.543	5.387	5.395	31,821	-0.14(-2.54%)
Apr 25, 2012	5.550	5.610	5.465	5.536	57,498	+0.02(+0.40%)
Apr 24, 2012	5.439	5.513	5.402	5.513	76,309	+0.10(+1.92%)
Apr 23, 2012	5.195	5.476	5.195	5.410	133,796	+0.16(+3.11%)
Apr 20, 2012	5.254	5.313	5.165	5.247	63,921	+0.05(+1.00%)
Apr 19, 2012	5.343	5.447	5.165	5.195	159,729	-0.12(-2.23%)
Apr 18, 2012	5.469	5.662	5.306	5.313	154,341	-0.19(-3.50%)
Apr 17, 2012	5.424	5.595	5.424	5.506	60,868	+0.13(+2.48%)
Apr 16, 2012	5.380	5.432	5.321	5.373	52,390	-0.01(-0.14%)
Apr 13, 2012	5.476	5.543	5.336	5.380	66,877	-0.13(-2.29%)
Apr 12, 2012	5.424	5.595	5.424	5.506	111,534	+0.06(+1.09%)
Apr 11, 2012	5.395	5.476	5.336	5.447	54,702	+0.13(+2.37%)
Apr 10, 2012	5.417	5.476	5.313	5.321	118,227	-0.08(-1.51%)
Apr 09, 2012	5.513	5.565	5.402	5.402	145,486	-0.16(-2.93%)
Apr 05, 2012	5.595	5.653	5.565	5.565	33,616	-0.04(-0.66%)
Apr 04, 2012	5.654	5.743	5.584	5.602	93,432	-0.10(-1.82%)
Apr 03, 2012	5.817	5.846	5.684	5.706	109,158	-0.12(-2.04%)

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.