Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cwc Energy Services Corp (TSV: CWC )

0.1600 UNCHANGED
Last Price Updated: 2:23 PM EST, Nov 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 0.2050 0.2050 0.1950 0.2000 49,650 +0.02(+8.11%)
Aug 28, 2015 0.2000 0.2100 0.1750 0.1850 86,730 -0.02(-11.90%)
Aug 27, 2015 0.1950 0.2100 0.1800 0.2100 37,100 +0.03(+16.67%)
Aug 26, 2015 0.1750 0.1800 0.1750 0.1800 3,000 +0.01(+9.09%)
Aug 25, 2015 0.1700 0.1700 0.1650 0.1650 148,325 -0.01(-2.94%)
Aug 24, 2015 0.1700 0.1700 0.1650 0.1700 57,976 -0.00(-2.86%)
Aug 21, 2015 0.1700 0.1750 0.1700 0.1750 513,000 +0.00(+0.00%)
Aug 20, 2015 0.1800 0.1800 0.1700 0.1750 44,887 -0.01(-2.78%)
Aug 19, 2015 0.1900 0.1900 0.1800 0.1800 151,425 -0.01(-5.26%)
Aug 18, 2015 0.1900 0.1950 0.1900 0.1900 17,442 -0.01(-5.00%)
Aug 17, 2015 0.1900 0.2000 0.1900 0.2000 9,300 +0.00(+0.00%)
Aug 14, 2015 0.1950 0.2000 0.1900 0.2000 64,700 +0.01(+2.56%)
Aug 13, 2015 0.2000 0.2000 0.1950 0.1950 84,191 -0.01(-2.50%)
Aug 12, 2015 0.2150 0.2300 0.1950 0.2000 94,430 -0.00(-2.44%)
Aug 11, 2015 0.2300 0.2350 0.1950 0.2050 89,965 -0.01(-4.65%)
Aug 10, 2015 0.2100 0.2150 0.2100 0.2150 14,824 +0.01(+2.38%)
Aug 07, 2015 0.2300 0.2300 0.2100 0.2100 39,849 -0.02(-10.64%)
Aug 06, 2015 0.2300 0.2350 0.2200 0.2350 18,200 +0.01(+6.82%)
Aug 05, 2015 0.2350 0.2350 0.2200 0.2200 2,470 -0.02(-8.33%)
Aug 04, 2015 0.2450 0.2450 0.2250 0.2400 17,900 -0.01(-2.04%)
Jul 31, 2015 0.2450 0.2450 0.2450 0 +0.05(+25.64%)
Jul 30, 2015 0.1950 0.1950 0.1850 0.1950 231,800 -0.01(-2.50%)
Jul 29, 2015 0.1950 0.2050 0.1850 0.2000 12,000 +0.01(+2.56%)
Jul 28, 2015 0.1800 0.1950 0.1800 0.1950 13,500 +0.01(+5.41%)
Jul 27, 2015 0.1850 0.1850 0.1800 0.1850 126,970 +0.00(+0.00%)
Jul 24, 2015 0.1900 0.1900 0.1700 0.1850 84,510 -0.01(-2.63%)
Jul 23, 2015 0.2000 0.2000 0.1900 0.1900 50,435 -0.01(-5.00%)
Jul 22, 2015 0.2050 0.2300 0.2000 0.2000 106,864 -0.01(-6.98%)
Jul 21, 2015 0.2300 0.2300 0.2100 0.2150 40,003 -0.02(-6.52%)
Jul 20, 2015 0.2300 0.2300 0.2050 0.2300 76,812 +0.00(+0.00%)
Jul 17, 2015 0.2400 0.2400 0.2300 0.2300 62,405 -0.00(-2.13%)
Jul 16, 2015 0.2350 0.2350 0.2350 0.2350 418,088 -0.01(-2.08%)
Jul 15, 2015 0.2500 0.2600 0.2400 0.2400 44,112 +0.00(+0.00%)
Jul 14, 2015 0.2450 0.2500 0.2400 0.2400 64,250 -0.02(-5.88%)
Jul 13, 2015 0.2450 0.2550 0.2450 0.2550 22,050 +0.02(+6.25%)
Jul 10, 2015 0.2550 0.2600 0.2400 0.2400 143,400 -0.02(-5.88%)
Jul 09, 2015 0.2800 0.2800 0.2550 0.2550 57,534 -0.02(-7.27%)
Jul 08, 2015 0.2800 0.2800 0.2750 0.2750 38,500 -0.01(-1.79%)
Jul 07, 2015 0.2750 0.2900 0.2750 0.2800 242,515 +0.01(+1.82%)
Jul 06, 2015 0.2850 0.2850 0.2750 0.2750 53,120 -0.01(-1.79%)
Jul 03, 2015 0.2800 0.2850 0.2800 0.2800 74,750 -0.00(-1.75%)
Jul 02, 2015 0.2700 0.2850 0.2700 0.2850 34,100 +0.00(+1.79%)
Jun 30, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 29, 2015 0.2750 0.2800 0.2550 0.2800 54,500 -0.00(-1.75%)
Jun 26, 2015 0.2850 0.2850 0.2850 0.2850 43,949 +0.00(+0.00%)
Jun 25, 2015 0.2850 0.2900 0.2850 0.2850 10,020 -0.01(-1.72%)
Jun 24, 2015 0.2900 0.2900 0.2850 0.2900 12,370 +0.01(+1.75%)
Jun 23, 2015 0.2900 0.2900 0.2850 0.2850 30,200 +0.00(+0.00%)
Jun 22, 2015 0.2850 0.2900 0.2850 0.2850 31,700 -0.01(-3.39%)
Jun 19, 2015 0.2850 0.2950 0.2850 0.2950 18,400 +0.00(+0.00%)
Jun 18, 2015 0.2900 0.2950 0.2850 0.2950 20,528 +0.01(+3.51%)
Jun 17, 2015 0.2900 0.2900 0.2850 0.2850 37,350 +0.00(+0.00%)
Jun 16, 2015 0.2900 0.2900 0.2850 0.2850 56,235 -0.02(-5.00%)
Jun 15, 2015 0.2850 0.3000 0.2850 0.3000 22,750 +0.00(+0.00%)
Jun 12, 2015 0.2950 0.3000 0.2950 0.3000 50,595 +0.01(+1.69%)
Jun 11, 2015 0.3050 0.3050 0.2900 0.2950 164,350 -0.01(-3.28%)
Jun 10, 2015 0.3050 0.3050 0.3050 0.3050 1,500 -0.01(-1.61%)
Jun 09, 2015 0.3000 0.3100 0.3000 0.3100 24,206 +0.01(+3.33%)
Jun 08, 2015 0.3200 0.3200 0.3000 0.3000 43,000 -0.02(-6.25%)
Jun 05, 2015 0.3050 0.3200 0.3000 0.3200 174,000 +0.00(+0.00%)
Jun 04, 2015 0.3050 0.3200 0.3050 0.3200 69,809 +0.02(+4.92%)
Jun 03, 2015 0.3150 0.3150 0.3050 0.3050 83,200 -0.01(-1.61%)
Jun 02, 2015 0.3300 0.3300 0.3100 0.3100 59,777 +0.00(+0.00%)
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.