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

(TSX: CVO )

7.810 +0.110 (+1.43%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 18, 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 (%)
May 31, 2022 6.250 6.250 5.870 6.000 74,749 -0.25(-4.00%)
May 30, 2022 6.090 6.250 5.800 6.250 44,013 +0.45(+7.76%)
May 27, 2022 4.990 5.890 4.980 5.800 119,977 +0.80(+16.00%)
May 26, 2022 4.990 5.360 4.910 5.000 95,868 +0.10(+2.04%)
May 25, 2022 5.050 5.240 4.810 4.900 226,746 -0.22(-4.30%)
May 24, 2022 5.540 5.540 4.940 5.120 98,376 -0.43(-7.75%)
May 20, 2022 5.550 0 -0.30(-5.13%)
May 19, 2022 5.950 5.950 5.560 5.850 23,074 -0.02(-0.34%)
May 18, 2022 5.950 5.980 5.640 5.870 25,461 -0.09(-1.51%)
May 17, 2022 5.880 5.990 5.830 5.960 19,731 +0.20(+3.47%)
May 16, 2022 6.120 6.120 5.760 5.760 7,521 -0.36(-5.88%)
May 13, 2022 5.990 6.120 5.800 6.120 61,423 +0.12(+2.00%)
May 12, 2022 5.910 6.100 5.400 6.000 52,335 -0.21(-3.38%)
May 11, 2022 6.400 6.540 5.950 6.210 59,696 -0.19(-2.97%)
May 10, 2022 6.600 6.890 6.250 6.400 45,548 -0.11(-1.69%)
May 09, 2022 7.250 7.470 6.300 6.510 50,552 -0.74(-10.21%)
May 06, 2022 7.200 7.380 6.780 7.250 32,752 +0.05(+0.69%)
May 05, 2022 7.650 7.650 7.200 7.200 10,338 -0.55(-7.10%)
May 04, 2022 7.540 8.070 7.070 7.750 46,729 +0.20(+2.65%)
May 03, 2022 7.870 7.870 7.500 7.550 18,951 -0.23(-2.96%)
May 02, 2022 8.090 8.090 7.730 7.780 10,056 -0.28(-3.47%)
Apr 29, 2022 8.090 8.100 7.670 8.060 11,902 +0.05(+0.62%)
Apr 28, 2022 7.900 8.010 7.410 8.010 18,757 +0.28(+3.62%)
Apr 27, 2022 7.700 7.960 7.550 7.730 29,854 -0.15(-1.90%)
Apr 26, 2022 8.280 8.280 7.640 7.880 18,425 -0.40(-4.83%)
Apr 25, 2022 7.950 8.280 7.600 8.280 103,229 +0.33(+4.15%)
Apr 22, 2022 8.150 8.150 7.700 7.950 70,893 -0.14(-1.73%)
Apr 21, 2022 8.300 8.360 7.880 8.090 52,385 -0.21(-2.53%)
Apr 20, 2022 8.500 8.610 8.290 8.300 15,268 -0.20(-2.35%)
Apr 19, 2022 8.140 8.720 8.140 8.500 42,797 +0.30(+3.66%)
Apr 18, 2022 8.930 8.930 8.150 8.200 38,924 -0.48(-5.53%)
Apr 14, 2022 8.680 0 -0.22(-2.47%)
Apr 13, 2022 8.730 9.110 8.690 8.900 60,748 +0.34(+3.97%)
Apr 12, 2022 9.210 9.210 8.560 8.560 66,716 -0.43(-4.78%)
Apr 11, 2022 9.430 9.430 8.760 8.990 41,630 -0.35(-3.75%)
Apr 08, 2022 9.450 9.450 8.900 9.340 29,660 +0.09(+0.97%)
Apr 07, 2022 9.320 9.380 8.950 9.250 77,972 -0.08(-0.86%)
Apr 06, 2022 9.750 9.750 9.210 9.330 54,516 -0.40(-4.11%)
Apr 05, 2022 10.03 10.03 9.530 9.730 34,404 -0.27(-2.70%)
Apr 04, 2022 10.10 10.22 9.930 10.00 11,332 +0.28(+2.88%)
Apr 01, 2022 10.07 10.11 9.620 9.720 21,509 -0.39(-3.86%)
Mar 31, 2022 10.16 10.39 10.01 10.11 18,499 -0.16(-1.56%)
Mar 30, 2022 11.00 11.00 10.23 10.27 20,116 -0.52(-4.82%)
Mar 29, 2022 11.00 11.00 10.62 10.79 20,528 +0.09(+0.84%)
Mar 28, 2022 10.55 10.77 10.27 10.70 36,593 +0.54(+5.31%)
Mar 25, 2022 10.76 10.95 10.16 10.16 36,753 -0.56(-5.22%)
Mar 24, 2022 11.46 11.46 10.70 10.72 25,569 -0.78(-6.78%)
Mar 23, 2022 11.40 11.70 11.25 11.50 63,851 +0.13(+1.14%)
Mar 22, 2022 11.30 11.65 11.16 11.37 40,196 +0.22(+1.97%)
Mar 21, 2022 11.10 11.44 10.94 11.15 40,315 +0.15(+1.36%)
Mar 18, 2022 10.91 11.13 10.56 11.00 42,004 +0.42(+3.97%)
Mar 17, 2022 9.950 10.72 9.950 10.58 41,743 +0.53(+5.27%)
Mar 16, 2022 9.480 10.13 9.480 10.05 25,310 +0.55(+5.79%)
Mar 15, 2022 9.480 9.780 9.480 9.500 10,873 +0.02(+0.21%)
Mar 14, 2022 9.550 9.550 9.330 9.480 11,488 -0.07(-0.73%)
Mar 11, 2022 9.750 9.750 9.200 9.550 39,085 -0.06(-0.62%)
Mar 10, 2022 9.490 9.830 9.490 9.610 14,781 -0.26(-2.63%)
Mar 09, 2022 9.870 10.13 9.600 9.870 113,142 +0.26(+2.71%)
Mar 08, 2022 9.620 9.870 9.310 9.610 41,861 +0.23(+2.45%)
Mar 07, 2022 9.290 9.590 9.290 9.380 49,172 +0.13(+1.41%)
Mar 04, 2022 9.080 9.270 8.950 9.250 46,906 +0.25(+2.78%)
Mar 03, 2022 9.640 9.640 8.900 9.000 99,249 -0.50(-5.26%)
Mar 02, 2022 9.870 9.870 9.380 9.500 18,051 -0.08(-0.84%)
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.