ENERCARE INC $9.06

down -0.07


23/5/2013 01:23 PM  |  OTC : CSUWF  |  Industries :
Type:

CSUWF historical data

Date Open High Low Close Volume
5/22/2013 9.27 9.27 9.13 9.13 8
5/21/2013 9.00 9.19 8.99 9.14 74
5/20/2013 8.98 8.98 8.98 8.98 17
5/17/2013 9.00 9.02 9.00 9.02 63
5/16/2013 9.09 9.10 8.96 9.10 117
5/15/2013 9.22 9.26 9.22 9.26 21
5/14/2013 9.45 9.45 9.34 9.34 13
5/13/2013 9.27 9.27 9.27 9.27 0
5/10/2013 9.27 9.27 9.27 9.27 0
5/9/2013 9.27 9.27 9.27 9.27 11
5/8/2013 9.21 9.33 9.21 9.25 64
5/7/2013 9.21 9.27 9.21 9.27 55
5/6/2013 9.32 9.33 9.26 9.26 67
5/3/2013 9.41 9.41 9.32 9.32 20
5/2/2013 9.32 9.33 9.31 9.33 34
5/1/2013 9.36 9.36 9.25 9.25 26
4/30/2013 9.27 9.34 9.27 9.34 245
4/29/2013 9.28 9.28 9.23 9.24 6
4/26/2013 9.14 9.18 9.14 9.18 11
4/25/2013 8.99 8.99 8.99 8.99 0
4/24/2013 9.00 9.00 8.99 8.99 12
4/23/2013 8.89 8.89 8.89 8.89 0
4/22/2013 8.92 8.92 8.89 8.89 10
4/19/2013 8.94 8.94 8.90 8.90 71
4/18/2013 8.98 8.98 8.90 8.90 3
4/17/2013 8.96 8.99 8.94 8.94 16
4/16/2013 8.97 9.02 8.97 9.02 51
4/15/2013 8.97 8.97 8.97 8.97 1
4/12/2013 9.12 9.12 9.08 9.09 26
4/11/2013 9.24 9.24 9.24 9.24 15
4/10/2013 9.10 9.11 9.10 9.10 33
4/9/2013 8.87 8.87 8.87 8.87 0
4/8/2013 9.07 9.07 8.87 8.87 59
4/5/2013 8.91 9.03 8.91 8.98 126
4/4/2013 9.10 9.13 9.07 9.07 8
4/3/2013 9.11 9.16 9.10 9.16 12
4/2/2013 9.02 9.10 9.02 9.10 21
4/1/2013 8.97 8.97 8.96 8.96 7
3/28/2013 8.94 8.96 8.94 8.96 16
3/27/2013 8.95 8.95 8.95 8.95 6
3/26/2013 8.93 8.94 8.87 8.94 8
3/25/2013 8.92 8.93 8.92 8.93 5
3/22/2013 8.84 8.84 8.84 8.84 5
3/21/2013 8.83 8.84 8.79 8.84 49
3/20/2013 8.85 8.87 8.81 8.83 18
3/19/2013 8.83 8.86 8.83 8.85 31
3/18/2013 8.87 8.88 8.86 8.88 15
3/15/2013 8.82 8.82 8.82 8.82 0
3/14/2013 8.79 8.84 8.79 8.82 28
3/13/2013 8.67 8.79 8.59 8.70 60
3/12/2013 8.73 8.73 8.66 8.66 38
3/11/2013 8.76 8.81 8.75 8.80 79
3/8/2013 8.82 8.90 8.82 8.86 18
3/7/2013 8.80 8.83 8.78 8.83 7
3/6/2013 8.91 8.91 8.75 8.80 52
3/5/2013 8.55 8.85 8.55 8.85 9
3/4/2013 8.49 8.54 8.42 8.54 39
3/1/2013 8.61 8.64 8.50 8.64 77
2/28/2013 8.42 8.42 8.42 8.42 4
2/27/2013 8.40 8.41 8.34 8.34 6
2/26/2013 8.32 8.37 8.31 8.35 89
2/25/2013 8.47 8.47 8.32 8.32 33
2/22/2013 8.40 8.53 8.40 8.52 27
2/21/2013 8.53 8.53 8.35 8.42 92
2/20/2013 8.53 8.56 8.49 8.49 171
2/19/2013 8.55 8.58 8.51 8.53 332
2/15/2013 8.65 8.65 8.60 8.64 102
2/14/2013 8.73 8.73 8.68 8.69 44
2/13/2013 8.67 8.73 8.67 8.73 7
2/12/2013 8.63 8.64 8.61 8.64 24
2/11/2013 8.71 8.71 8.61 8.67 23
2/8/2013 8.70 8.70 8.70 8.70 11
2/7/2013 8.69 8.78 8.68 8.78 59
2/6/2013 8.69 8.77 8.68 8.77 23
2/5/2013 8.72 8.72 8.66 8.70 7
2/4/2013 8.74 8.74 8.69 8.69 8
2/1/2013 8.76 8.76 8.72 8.72 16
1/31/2013 8.63 8.74 8.63 8.63 13
1/30/2013 8.71 8.71 8.51 8.54 24
1/29/2013 8.68 8.73 8.68 8.70 220
1/28/2013 8.66 8.71 8.63 8.66 15
1/25/2013 8.62 8.62 8.62 8.62 10
1/24/2013 8.62 8.62 8.60 8.60 2
1/23/2013 8.70 8.70 8.58 8.63 81
1/22/2013 8.68 8.68 8.66 8.66 12
1/18/2013 8.65 8.65 8.62 8.62 19
1/17/2013 8.72 8.80 8.72 8.80 17
1/16/2013 8.74 8.74 8.64 8.69 17
1/15/2013 8.54 8.54 8.54 8.54 0
1/14/2013 8.43 8.54 8.40 8.54 30
1/11/2013 8.39 8.39 8.39 8.39 0
1/10/2013 8.33 8.39 8.33 8.39 12
1/9/2013 8.38 8.38 8.34 8.34 11
1/8/2013 8.36 8.38 8.33 8.38 13
1/7/2013 8.20 8.32 8.20 8.24 23
1/4/2013 8.12 8.20 8.12 8.20 57
1/3/2013 8.11 8.11 8.09 8.09 13
1/2/2013 8.43 8.43 8.32 8.32 16
12/31/2012 8.22 8.23 8.19 8.19 110
12/28/2012 8.23 8.23 8.23 8.23 30
Marketplace
Trading Center