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 )

25.66 -0.65 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 6.801 6.875 6.717 6.812 21,745 +0.10(+1.45%)
Apr 29, 2004 6.862 6.979 6.714 6.714 22,936 -0.15(-2.25%)
Apr 28, 2004 7.043 7.050 6.869 6.869 23,830 -0.15(-2.20%)
Apr 27, 2004 6.895 7.033 6.895 7.023 18,766 +0.07(+0.97%)
Apr 26, 2004 6.931 6.983 6.885 6.956 8,042 -0.01(-0.14%)
Apr 23, 2004 6.895 6.966 6.895 6.966 11,021 +0.05(+0.68%)
Apr 22, 2004 6.979 6.979 6.919 6.919 12,510 +0.03(+0.39%)
Apr 21, 2004 6.902 6.963 6.721 6.892 19,660 -0.09(-1.30%)
Apr 20, 2004 6.862 7.050 6.862 6.983 25,021 +0.03(+0.43%)
Apr 19, 2004 6.775 6.952 6.717 6.952 30,085 +0.19(+2.78%)
Apr 16, 2004 6.714 6.764 6.637 6.764 11,915 +0.06(+0.85%)
Apr 15, 2004 6.355 6.707 6.355 6.707 33,362 +0.38(+5.99%)
Apr 14, 2004 6.456 6.456 6.244 6.328 34,851 -0.15(-2.33%)
Apr 13, 2004 6.647 6.647 6.466 6.479 33,064 -0.16(-2.48%)
Apr 12, 2004 6.647 6.650 6.566 6.644 19,957 +0.03(+0.46%)
Apr 08, 2004 6.637 6.647 6.560 6.613 13,404 +0.00(+0.00%)
Apr 07, 2004 6.553 6.613 6.553 6.613 9,234 +0.02(+0.31%)
Apr 06, 2004 6.620 6.620 6.546 6.593 23,830 +0.05(+0.77%)
Apr 05, 2004 6.412 6.610 6.284 6.543 24,128 +0.18(+2.80%)
Apr 02, 2004 6.425 6.425 6.314 6.365 8,042 -0.01(-0.22%)
Apr 01, 2004 6.338 6.482 6.338 6.378 40,511 +0.05(+0.80%)
Mar 31, 2004 6.093 6.328 6.093 6.328 21,745 +0.24(+3.86%)
Mar 30, 2004 6.211 6.227 6.053 6.093 25,915 -0.21(-3.30%)
Mar 29, 2004 6.378 6.462 6.207 6.301 30,979 +0.11(+1.73%)
Mar 26, 2004 6.211 6.281 6.187 6.194 5,659 +0.06(+1.04%)
Mar 25, 2004 6.083 6.211 6.083 6.130 28,298 +0.02(+0.28%)
Mar 24, 2004 6.254 6.318 6.083 6.113 48,256 -0.05(-0.82%)
Mar 23, 2004 5.969 6.254 5.875 6.164 75,661 +0.29(+4.91%)
Mar 22, 2004 6.476 6.476 5.848 5.875 212,090 -0.55(-8.62%)
Mar 19, 2004 6.452 6.526 6.412 6.429 23,234 -0.03(-0.52%)
Mar 18, 2004 6.395 6.570 6.395 6.462 25,617 +0.03(+0.52%)
Mar 17, 2004 6.466 6.576 6.395 6.429 27,702 -0.03(-0.52%)
Mar 16, 2004 6.536 6.637 6.462 6.462 13,404 +0.04(+0.63%)
Mar 15, 2004 6.543 6.580 6.422 6.422 28,000 -0.12(-1.85%)
Mar 12, 2004 6.546 6.593 6.543 6.543 25,319 -0.03(-0.45%)
Mar 11, 2004 6.657 6.684 6.573 6.573 16,085 -0.05(-0.71%)
Mar 10, 2004 6.902 6.902 6.620 6.620 48,852 -0.27(-3.95%)
Mar 09, 2004 7.010 7.010 6.848 6.892 21,447 -0.07(-1.06%)
Mar 08, 2004 7.033 7.050 6.724 6.966 70,299 -0.06(-0.82%)
Mar 05, 2004 7.067 7.117 6.952 7.023 14,894 -0.06(-0.85%)
Mar 04, 2004 6.808 7.117 6.748 7.083 20,553 +0.30(+4.46%)
Mar 03, 2004 6.714 6.798 6.637 6.781 14,000 +0.07(+1.10%)
Mar 02, 2004 6.694 6.734 6.657 6.707 13,106 -0.01(-0.10%)
Mar 01, 2004 6.748 6.763 6.667 6.714 26,809 -0.08(-1.23%)
Feb 27, 2004 6.679 6.801 6.584 6.798 25,021 +0.09(+1.30%)
Feb 26, 2004 6.580 6.795 6.580 6.711 29,788 +0.09(+1.37%)
Feb 25, 2004 6.664 6.664 6.546 6.620 20,553 -0.03(-0.45%)
Feb 24, 2004 6.781 6.781 6.576 6.650 26,511 -0.10(-1.44%)
Feb 23, 2004 6.714 6.801 6.714 6.748 33,958 -0.05(-0.74%)
Feb 20, 2004 6.728 6.848 6.644 6.798 24,426 +0.07(+1.04%)
Feb 19, 2004 6.781 6.811 6.728 6.728 50,341 -0.05(-0.79%)
Feb 18, 2004 7.013 7.073 6.640 6.781 152,514 -0.16(-2.37%)
Feb 17, 2004 6.909 6.973 6.805 6.946 28,894 +0.06(+0.88%)
Feb 13, 2004 6.647 6.979 6.647 6.885 29,788 +0.25(+3.74%)
Feb 12, 2004 6.513 6.660 6.513 6.637 7,447 +0.03(+0.41%)
Feb 11, 2004 6.385 6.627 6.385 6.610 18,170 +0.13(+2.02%)
Feb 10, 2004 6.429 6.482 6.378 6.479 29,788 +0.05(+0.78%)
Feb 09, 2004 6.479 6.479 6.385 6.429 22,936 -0.02(-0.31%)
Feb 06, 2004 6.459 6.536 6.443 6.449 16,383 -0.10(-1.49%)
Feb 05, 2004 6.620 6.620 6.449 6.546 21,149 -0.05(-0.76%)
Feb 04, 2004 6.536 6.674 6.493 6.597 26,213 -0.15(-2.29%)
Feb 03, 2004 6.774 6.822 6.745 6.751 9,234 -0.03(-0.39%)
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.