Indicators

Cons Water Inc (NQ: CWCO )

27.10 +0.16 (+0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	9.768	9.848	9.729	9.736	27,601	-0.03(-0.33%)
Nov 26, 2014	9.729	9.768	9.768	9.768	12,843	+0.02(+0.16%)
Nov 25, 2014	9.681	9.768	9.538	9.752	43,260	+0.03(+0.33%)
Nov 24, 2014	9.752	9.768	9.586	9.721	32,166	-0.01(-0.08%)
Nov 21, 2014	9.705	9.848	9.594	9.729	48,909	+0.07(+0.74%)
Nov 20, 2014	9.633	9.848	9.633	9.657	64,520	-0.06(-0.65%)
Nov 19, 2014	9.792	9.792	9.570	9.721	53,312	-0.13(-1.29%)
Nov 18, 2014	9.736	9.848	9.689	9.848	26,080	+0.11(+1.14%)
Nov 17, 2014	9.752	9.845	9.640	9.736	41,860	-0.13(-1.29%)
Nov 14, 2014	10.02	10.04	9.832	9.864	56,596	-0.18(-1.82%)
Nov 13, 2014	10.15	10.15	10.01	10.05	52,283	-0.09(-0.86%)
Nov 12, 2014	9.999	10.16	9.887	10.13	45,672	+0.14(+1.35%)
Nov 11, 2014	9.736	10.01	9.609	9.999	28,254	+0.24(+2.44%)
Nov 10, 2014	9.927	9.967	9.649	9.760	50,073	-0.17(-1.68%)
Nov 07, 2014	9.832	9.927	9.729	9.927	48,844	+0.10(+1.01%)
Nov 06, 2014	9.689	9.840	9.689	9.828	29,619	+0.16(+1.68%)
Nov 05, 2014	9.681	9.705	9.514	9.665	26,499	-0.01(-0.08%)
Nov 04, 2014	9.689	9.800	9.538	9.673	57,501	-0.10(-1.06%)

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.