Cons Water Inc (NQ: CWCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	12.66	12.80	12.49	12.69	62,851	-0.16(-1.23%)
Aug 28, 2009	13.37	13.37	12.67	12.85	51,454	-0.34(-2.61%)
Aug 27, 2009	13.00	13.43	12.67	13.20	39,653	+0.09(+0.68%)
Aug 26, 2009	13.05	13.14	12.94	13.11	86,095	+0.10(+0.80%)
Aug 25, 2009	12.86	13.10	12.86	13.00	41,754	+0.19(+1.45%)
Aug 24, 2009	13.05	13.14	12.75	12.82	77,729	-0.23(-1.80%)
Aug 21, 2009	13.14	13.25	12.97	13.05	103,016	-0.06(-0.42%)
Aug 20, 2009	13.11	13.12	12.87	13.11	76,057	+0.00(+0.00%)
Aug 19, 2009	12.53	13.11	12.53	13.11	93,980	+0.32(+2.54%)
Aug 18, 2009	12.87	12.95	12.27	12.78	55,222	-0.03(-0.27%)
Aug 17, 2009	12.29	12.95	12.14	12.82	59,084	+0.23(+1.86%)
Aug 14, 2009	13.63	13.70	12.46	12.58	158,184	-1.11(-8.11%)
Aug 13, 2009	13.83	14.43	13.52	13.69	93,121	-0.08(-0.55%)
Aug 12, 2009	13.20	14.69	13.15	13.77	176,472	+0.54(+4.07%)
Aug 11, 2009	13.25	13.31	13.00	13.23	231,821	-0.05(-0.36%)
Aug 10, 2009	11.89	13.37	11.89	13.28	348,469	+1.27(+10.57%)
Aug 07, 2009	12.14	12.35	11.96	12.01	129,774	+0.03(+0.23%)
Aug 06, 2009	12.16	12.40	11.90	11.98	133,453	-0.15(-1.25%)
Aug 05, 2009	12.41	12.41	11.92	12.14	82,583	-0.30(-2.44%)
Aug 04, 2009	12.21	12.63	12.02	12.44	81,593	+0.09(+0.73%)
Aug 03, 2009	12.22	12.53	11.91	12.35	51,977	+0.21(+1.76%)
Jul 31, 2009	12.10	12.47	11.90	12.14	166,978	-0.06(-0.51%)
Jul 30, 2009	12.78	12.78	12.10	12.20	115,075	-0.53(-4.17%)
Jul 29, 2009	12.24	12.73	12.13	12.73	117,923	+0.33(+2.67%)
Jul 28, 2009	11.73	12.45	11.54	12.40	121,725	+0.45(+3.75%)
Jul 27, 2009	12.10	12.12	11.55	11.95	88,071	-0.23(-1.93%)
Jul 24, 2009	11.90	12.22	11.45	12.18	107,630	+0.03(+0.28%)
Jul 23, 2009	10.42	12.15	10.38	12.15	193,827	+1.68(+16.08%)
Jul 22, 2009	10.29	10.63	10.22	10.47	73,493	+0.08(+0.80%)
Jul 21, 2009	10.39	10.50	10.15	10.38	55,395	+0.03(+0.27%)
Jul 20, 2009	10.33	10.55	10.20	10.36	82,792	+0.06(+0.53%)
Jul 17, 2009	10.65	10.74	10.19	10.30	69,936	-0.32(-2.99%)
Jul 16, 2009	10.53	10.69	10.27	10.62	64,335	-0.01(-0.13%)
Jul 15, 2009	10.57	10.78	10.49	10.63	120,203	+0.26(+2.53%)
Jul 14, 2009	10.55	10.55	10.18	10.37	31,016	-0.16(-1.51%)
Jul 13, 2009	10.18	10.63	10.08	10.53	69,432	+0.06(+0.53%)
Jul 10, 2009	10.11	10.53	9.976	10.47	50,207	+0.23(+2.22%)
Jul 09, 2009	10.45	10.51	10.18	10.24	38,862	-0.16(-1.52%)
Jul 08, 2009	10.85	11.17	10.22	10.40	101,973	-0.42(-3.89%)
Jul 07, 2009	11.11	11.18	10.75	10.82	119,703	-0.24(-2.18%)
Jul 06, 2009	10.71	11.13	10.49	11.07	165,859	+0.33(+3.08%)
Jul 02, 2009	10.89	11.25	10.69	10.73	155,603	-0.34(-3.11%)
Jul 01, 2009	11.00	11.34	10.96	11.08	103,376	+0.14(+1.32%)
Jun 30, 2009	10.63	11.04	10.52	10.93	134,669	+0.37(+3.46%)
Jun 29, 2009	11.43	11.49	10.11	10.57	728,855	-0.92(-8.04%)
Jun 26, 2009	10.23	11.50	10.08	11.49	773,769	+1.22(+11.89%)
Jun 25, 2009	10.05	10.39	9.941	10.27	163,817	+0.05(+0.47%)
Jun 24, 2009	10.75	10.93	10.11	10.22	212,875	-0.47(-4.39%)
Jun 23, 2009	11.31	11.36	10.56	10.69	185,285	-0.54(-4.85%)
Jun 22, 2009	11.92	11.93	11.24	11.24	87,368	-0.75(-6.22%)
Jun 19, 2009	12.06	12.08	11.75	11.98	121,552	+0.08(+0.70%)
Jun 18, 2009	11.80	12.03	11.64	11.90	65,914	-0.03(-0.29%)
Jun 17, 2009	11.64	12.24	11.56	11.94	51,580	+0.24(+2.07%)
Jun 16, 2009	12.04	12.28	11.56	11.69	122,725	-0.21(-1.74%)
Jun 15, 2009	12.11	12.29	11.80	11.90	65,831	-0.21(-1.71%)
Jun 12, 2009	12.31	12.32	11.80	12.11	130,676	-0.43(-3.47%)
Jun 11, 2009	12.11	12.69	12.01	12.54	156,394	+0.79(+6.69%)
Jun 10, 2009	12.05	12.05	11.46	11.76	63,225	+0.27(+2.34%)
Jun 09, 2009	11.61	11.89	11.42	11.49	112,761	-0.20(-1.71%)
Jun 08, 2009	11.66	12.04	11.43	11.69	69,106	-0.14(-1.22%)
Jun 05, 2009	12.07	12.07	11.73	11.83	136,375	-0.06(-0.52%)
Jun 04, 2009	11.22	12.00	10.70	11.89	190,118	+0.72(+6.42%)
Jun 03, 2009	10.69	11.20	10.62	11.18	110,122	+0.15(+1.38%)
Jun 02, 2009	11.75	11.93	10.52	11.02	370,632	-0.92(-7.74%)