Cons Water Inc (NQ: CWCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.176	9.369	8.893	9.038	112,657	-0.12(-1.36%)
Nov 27, 2009	8.969	9.176	8.962	9.162	72,248	+0.07(+0.76%)
Nov 25, 2009	9.314	9.347	9.086	9.093	32,090	-0.20(-2.15%)
Nov 24, 2009	9.417	9.500	9.169	9.293	53,748	-0.10(-1.10%)
Nov 23, 2009	8.989	9.472	8.989	9.396	85,693	+0.54(+6.07%)
Nov 20, 2009	8.824	8.982	8.817	8.858	125,926	+0.00(+0.00%)
Nov 19, 2009	8.734	8.962	8.555	8.858	113,401	+0.06(+0.63%)
Nov 18, 2009	9.003	9.058	8.638	8.803	169,421	-0.23(-2.60%)
Nov 17, 2009	9.224	9.389	9.038	9.038	101,980	-0.20(-2.17%)
Nov 16, 2009	9.548	9.603	9.010	9.238	196,823	-0.26(-2.76%)
Nov 13, 2009	9.196	9.721	9.038	9.500	164,653	+0.52(+5.84%)
Nov 12, 2009	9.238	9.417	8.948	8.976	179,335	+0.19(+2.12%)
Nov 11, 2009	9.362	9.707	8.582	8.789	308,923	-0.49(-5.28%)
Nov 10, 2009	9.845	9.859	9.272	9.279	182,939	-0.74(-7.37%)
Nov 09, 2009	9.997	10.18	9.938	10.02	119,667	+0.08(+0.83%)
Nov 06, 2009	9.700	9.997	9.603	9.935	64,413	+0.12(+1.27%)
Nov 05, 2009	10.03	10.10	9.659	9.810	114,192	-0.15(-1.52%)
Nov 04, 2009	10.38	10.38	9.879	9.962	82,597	-0.39(-3.73%)
Nov 03, 2009	10.24	10.35	10.02	10.35	47,394	+0.06(+0.54%)
Nov 02, 2009	10.29	10.47	10.08	10.29	49,466	+0.11(+1.08%)
Oct 30, 2009	10.24	10.36	9.914	10.18	286,363	-0.17(-1.66%)
Oct 29, 2009	10.11	10.62	9.983	10.36	139,697	+0.32(+3.16%)
Oct 28, 2009	9.997	10.20	9.955	10.04	109,374	-0.07(-0.68%)
Oct 27, 2009	9.976	10.23	9.935	10.11	82,544	+0.05(+0.48%)
Oct 26, 2009	10.11	10.33	9.900	10.06	94,882	-0.08(-0.75%)
Oct 23, 2009	10.21	10.51	10.05	10.13	89,372	-0.36(-3.42%)
Oct 22, 2009	10.40	10.52	10.24	10.49	64,590	+0.11(+1.06%)
Oct 21, 2009	10.33	11.03	10.25	10.38	100,919	-0.06(-0.59%)
Oct 20, 2009	10.43	10.56	10.29	10.45	85,435	-0.01(-0.07%)
Oct 19, 2009	10.15	10.67	10.12	10.45	90,948	+0.31(+3.06%)
Oct 16, 2009	10.02	10.28	9.921	10.14	172,193	+0.02(+0.20%)
Oct 15, 2009	10.30	10.35	10.03	10.12	174,386	-0.23(-2.20%)
Oct 14, 2009	10.71	10.94	10.33	10.35	80,187	-0.23(-2.22%)
Oct 13, 2009	10.52	10.62	10.50	10.58	31,646	+0.02(+0.20%)
Oct 12, 2009	10.70	10.82	10.56	10.56	94,773	-0.21(-1.92%)
Oct 09, 2009	10.79	10.85	10.60	10.77	104,348	-0.06(-0.57%)
Oct 08, 2009	11.00	11.00	10.82	10.83	68,962	-0.11(-1.01%)
Oct 07, 2009	10.98	11.18	10.79	10.94	48,257	-0.06(-0.56%)
Oct 06, 2009	11.08	11.29	10.90	11.00	31,226	+0.04(+0.38%)
Oct 05, 2009	10.70	11.13	10.56	10.96	70,684	+0.29(+2.72%)
Oct 02, 2009	10.62	10.93	10.49	10.67	55,819	+0.02(+0.19%)
Oct 01, 2009	11.16	11.34	10.65	10.65	187,944	-0.61(-5.45%)
Sep 30, 2009	11.34	11.42	11.12	11.27	81,604	-0.17(-1.51%)
Sep 29, 2009	11.54	11.78	11.29	11.44	136,632	-0.08(-0.66%)
Sep 28, 2009	11.81	12.13	11.44	11.51	110,384	-0.33(-2.80%)
Sep 25, 2009	11.45	11.97	11.45	11.85	64,074	+0.32(+2.75%)
Sep 24, 2009	11.82	11.98	11.34	11.53	75,282	-0.27(-2.28%)
Sep 23, 2009	11.90	11.97	11.80	11.80	79,739	-0.07(-0.58%)
Sep 22, 2009	12.53	12.54	11.76	11.87	148,955	-0.62(-4.97%)
Sep 21, 2009	12.45	12.80	12.45	12.49	59,661	-0.08(-0.66%)
Sep 18, 2009	12.69	12.79	12.50	12.57	142,053	-0.31(-2.41%)
Sep 17, 2009	12.83	13.03	12.80	12.88	47,127	-0.03(-0.27%)
Sep 16, 2009	13.02	13.11	12.81	12.91	40,736	-0.01(-0.11%)
Sep 15, 2009	12.66	13.11	12.66	12.93	40,007	+0.20(+1.57%)
Sep 14, 2009	12.49	12.98	12.42	12.73	71,315	+0.13(+1.04%)
Sep 11, 2009	12.98	12.98	12.54	12.60	60,384	-0.37(-2.87%)
Sep 10, 2009	12.88	13.09	12.76	12.97	50,246	+0.01(+0.05%)
Sep 09, 2009	12.63	13.11	12.63	12.96	68,066	+0.26(+2.06%)
Sep 08, 2009	12.76	12.95	12.57	12.70	77,156	-0.03(-0.22%)
Sep 04, 2009	12.71	12.87	12.55	12.73	136,546	-0.06(-0.43%)
Sep 03, 2009	12.83	12.87	12.64	12.78	66,491	-0.03(-0.27%)
Sep 02, 2009	12.51	12.96	12.51	12.82	36,766	+0.30(+2.43%)