Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cons Water Inc (NQ: CWCO )

25.81 +0.51 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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 (%)
Jan 31, 2017 8.460 8.691 8.418 8.670 64,510 +0.17(+1.98%)
Jan 30, 2017 8.670 8.670 8.502 8.502 41,830 -0.17(-1.94%)
Jan 27, 2017 8.628 8.733 8.502 8.670 47,309 +0.00(+0.00%)
Jan 26, 2017 8.881 8.965 8.439 8.670 173,617 -0.25(-2.83%)
Jan 25, 2017 8.881 8.923 8.815 8.923 43,445 +0.08(+0.95%)
Jan 24, 2017 8.670 8.902 8.670 8.838 87,003 +0.13(+1.45%)
Jan 23, 2017 8.628 8.754 8.628 8.712 37,138 +0.08(+0.98%)
Jan 20, 2017 8.502 8.775 8.502 8.628 62,252 +0.08(+0.99%)
Jan 19, 2017 8.670 8.670 8.510 8.544 86,032 -0.13(-1.46%)
Jan 18, 2017 8.628 8.712 8.565 8.670 110,469 +0.04(+0.49%)
Jan 17, 2017 8.838 8.881 8.544 8.628 90,992 -0.21(-2.38%)
Jan 13, 2017 8.838 8.838 8.838 0 +0.13(+1.45%)
Jan 12, 2017 8.881 8.923 8.670 8.712 56,385 -0.21(-2.36%)
Jan 11, 2017 8.796 8.965 8.776 8.923 61,849 +0.08(+0.95%)
Jan 10, 2017 8.796 8.838 8.628 8.838 83,421 +0.08(+0.96%)
Jan 09, 2017 8.838 8.936 8.712 8.754 110,967 -0.17(-1.89%)
Jan 06, 2017 9.133 9.133 8.881 8.923 60,853 -0.21(-2.30%)
Jan 05, 2017 9.217 9.217 9.007 9.133 87,184 -0.04(-0.46%)
Jan 04, 2017 9.133 9.251 9.091 9.175 37,589 +0.04(+0.46%)
Jan 03, 2017 9.133 9.184 9.007 9.133 55,360 +0.00(+0.00%)
Dec 30, 2016 9.133 9.133 9.133 0 -0.13(-1.36%)
Dec 29, 2016 9.217 9.301 9.175 9.259 46,141 +0.08(+0.92%)
Dec 28, 2016 9.301 9.301 9.133 9.175 48,951 -0.06(-0.68%)
Dec 27, 2016 9.071 9.238 9.029 9.238 73,195 +0.13(+1.38%)
Dec 23, 2016 9.113 9.113 9.113 0 +0.21(+2.35%)
Dec 22, 2016 8.695 9.071 8.695 8.904 80,265 +0.17(+1.91%)
Dec 21, 2016 8.904 9.071 8.737 8.737 127,484 -0.25(-2.79%)
Dec 20, 2016 8.946 9.113 8.862 8.987 57,929 -0.04(-0.46%)
Dec 19, 2016 8.862 9.155 8.862 9.029 104,099 +0.13(+1.41%)
Dec 16, 2016 8.695 8.987 8.653 8.904 660,432 +0.29(+3.40%)
Dec 15, 2016 8.360 8.669 8.193 8.611 286,127 +0.17(+1.98%)
Dec 14, 2016 8.778 8.820 8.277 8.444 289,552 -0.29(-3.35%)
Dec 13, 2016 9.447 9.447 8.695 8.737 315,797 -0.79(-8.33%)
Dec 12, 2016 9.531 9.656 9.364 9.531 84,070 +0.13(+1.33%)
Dec 09, 2016 9.197 9.447 9.155 9.406 66,015 +0.21(+2.27%)
Dec 08, 2016 9.113 9.197 9.071 9.197 80,886 +0.04(+0.46%)
Dec 07, 2016 9.322 9.489 9.113 9.155 65,269 -0.29(-3.10%)
Dec 06, 2016 9.280 9.531 9.238 9.447 51,376 +0.17(+1.80%)
Dec 05, 2016 9.280 9.364 9.197 9.280 63,845 +0.04(+0.45%)
Dec 02, 2016 9.071 9.322 8.987 9.238 48,198 +0.17(+1.84%)
Dec 01, 2016 9.155 9.280 8.778 9.071 101,445 -0.08(-0.91%)
Nov 30, 2016 9.447 9.489 9.029 9.155 73,597 -0.21(-2.23%)
Nov 29, 2016 9.573 9.740 9.322 9.364 75,921 -0.38(-3.86%)
Nov 28, 2016 9.531 9.824 9.364 9.740 123,008 +0.21(+2.19%)
Nov 25, 2016 9.197 9.531 9.197 9.531 34,767 +0.25(+2.70%)
Nov 23, 2016 9.280 9.280 9.280 0 -0.33(-3.48%)
Nov 22, 2016 9.406 9.782 9.238 9.615 173,443 +0.17(+1.77%)
Nov 21, 2016 9.197 9.489 9.197 9.447 87,735 +0.25(+2.73%)
Nov 18, 2016 9.322 9.531 9.155 9.197 82,896 -0.08(-0.90%)
Nov 17, 2016 9.406 9.531 9.280 9.280 42,104 -0.25(-2.63%)
Nov 16, 2016 9.071 9.531 9.071 9.531 93,753 +0.42(+4.59%)
Nov 15, 2016 9.280 9.447 8.987 9.113 75,883 +0.04(+0.46%)
Nov 14, 2016 9.531 9.531 8.987 9.071 80,619 -0.46(-4.82%)
Nov 11, 2016 9.071 9.573 8.946 9.531 183,525 +0.67(+7.55%)
Nov 10, 2016 9.740 9.782 9.113 8.862 374,173 -1.30(-12.76%)
Nov 09, 2016 9.447 10.16 9.439 10.16 96,510 +0.50(+5.20%)
Nov 08, 2016 9.615 9.698 9.615 9.656 45,196 +0.08(+0.87%)
Nov 07, 2016 9.949 9.949 9.489 9.573 80,267 -0.13(-1.29%)
Nov 04, 2016 9.238 9.782 9.238 9.698 111,121 +0.42(+4.50%)
Nov 03, 2016 9.197 9.322 9.113 9.280 33,501 +0.08(+0.91%)
Nov 02, 2016 9.238 9.364 9.155 9.197 55,463 -0.13(-1.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.