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 )

27.10 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2015 9.672 9.672 9.543 9.664 27,470 +0.00(+0.00%)
May 28, 2015 9.390 9.672 9.366 9.664 63,691 +0.30(+3.18%)
May 27, 2015 9.382 9.559 9.302 9.366 69,804 +0.03(+0.35%)
May 26, 2015 9.559 9.563 9.334 9.334 45,726 -0.23(-2.36%)
May 22, 2015 9.600 9.559 9.559 9.559 64,266 -0.02(-0.17%)
May 21, 2015 9.326 9.672 9.302 9.576 58,446 +0.29(+3.13%)
May 20, 2015 9.269 9.406 9.253 9.285 38,457 -0.06(-0.60%)
May 19, 2015 9.495 9.592 9.277 9.342 47,724 -0.19(-1.95%)
May 18, 2015 9.527 9.527 9.402 9.527 39,394 +0.03(+0.34%)
May 15, 2015 9.527 9.632 9.479 9.495 24,627 -0.12(-1.26%)
May 14, 2015 9.430 9.664 9.398 9.616 44,209 +0.20(+2.14%)
May 13, 2015 9.696 9.696 9.390 9.414 66,859 -0.14(-1.43%)
May 12, 2015 9.269 9.672 9.269 9.551 87,898 +0.17(+1.80%)
May 11, 2015 8.995 9.422 8.995 9.382 91,750 +0.39(+4.30%)
May 08, 2015 9.197 9.229 8.963 8.995 74,085 -0.04(-0.45%)
May 07, 2015 9.302 9.374 9.027 9.036 102,967 -0.27(-2.86%)
May 06, 2015 9.293 9.414 9.277 9.302 49,334 -0.02(-0.17%)
May 05, 2015 9.519 9.713 9.293 9.318 37,903 -0.19(-1.95%)
May 04, 2015 9.600 9.874 9.503 9.503 53,684 -0.17(-1.75%)
May 01, 2015 9.866 9.866 9.604 9.672 56,147 -0.01(-0.08%)
Apr 30, 2015 9.785 9.793 9.600 9.680 59,098 -0.11(-1.15%)
Apr 29, 2015 9.688 9.793 9.672 9.793 33,863 +0.02(+0.25%)
Apr 28, 2015 9.753 9.769 9.632 9.769 33,192 +0.03(+0.33%)
Apr 27, 2015 9.632 9.753 9.527 9.737 73,739 +0.10(+1.09%)
Apr 24, 2015 9.858 9.874 9.600 9.632 69,453 -0.17(-1.73%)
Apr 23, 2015 9.769 9.914 9.713 9.801 56,467 +0.01(+0.08%)
Apr 22, 2015 9.914 9.914 9.672 9.793 59,340 -0.04(-0.41%)
Apr 21, 2015 9.874 9.914 9.584 9.833 62,287 -0.03(-0.33%)
Apr 20, 2015 9.648 9.930 9.632 9.866 93,262 +0.21(+2.17%)
Apr 17, 2015 9.672 9.890 9.632 9.656 63,918 -0.09(-0.91%)
Apr 16, 2015 9.833 9.833 9.713 9.745 51,303 -0.03(-0.33%)
Apr 15, 2015 9.914 10.04 9.761 9.777 106,111 -0.14(-1.38%)
Apr 14, 2015 9.971 10.04 9.672 9.914 129,044 -0.06(-0.65%)
Apr 13, 2015 9.825 10.02 9.779 9.979 93,670 +0.13(+1.31%)
Apr 10, 2015 9.842 9.906 9.729 9.850 71,540 +0.09(+0.91%)
Apr 09, 2015 9.801 9.914 9.721 9.761 74,999 +0.02(+0.25%)
Apr 08, 2015 10.02 10.02 9.512 9.737 151,886 -0.28(-2.82%)
Apr 07, 2015 9.858 10.13 9.680 10.02 239,906 +0.16(+1.64%)
Apr 06, 2015 9.269 10.24 9.269 9.858 406,519 +0.73(+8.04%)
Apr 02, 2015 8.576 9.124 9.124 9.124 252,474 +0.59(+6.89%)
Apr 01, 2015 8.205 8.552 8.181 8.536 64,627 +0.26(+3.12%)
Mar 31, 2015 7.988 8.278 7.988 8.278 80,827 +0.29(+3.63%)
Mar 30, 2015 7.988 8.044 7.939 7.988 67,654 +0.10(+1.28%)
Mar 27, 2015 7.879 7.940 7.839 7.887 52,597 +0.01(+0.10%)
Mar 26, 2015 7.839 7.935 7.839 7.879 52,149 +0.06(+0.72%)
Mar 25, 2015 7.911 7.943 7.823 7.823 46,238 -0.05(-0.61%)
Mar 24, 2015 7.911 7.951 7.846 7.871 68,754 -0.02(-0.20%)
Mar 23, 2015 7.671 7.959 7.671 7.887 87,259 +0.04(+0.51%)
Mar 20, 2015 8.127 8.127 7.799 7.847 238,394 -0.16(-2.00%)
Mar 19, 2015 8.039 8.135 7.935 8.007 46,136 -0.03(-0.40%)
Mar 18, 2015 7.983 8.111 7.791 8.039 131,713 +0.00(+0.00%)
Mar 17, 2015 7.999 8.071 7.679 8.039 165,050 +0.01(+0.10%)
Mar 16, 2015 8.559 8.855 7.879 8.031 276,505 -0.85(-9.55%)
Mar 13, 2015 8.831 8.935 8.805 8.879 26,169 -0.02(-0.27%)
Mar 12, 2015 8.839 9.019 8.839 8.903 50,791 +0.16(+1.83%)
Mar 11, 2015 9.127 9.191 8.711 8.743 27,905 -0.45(-4.87%)
Mar 10, 2015 9.079 9.191 8.943 9.191 64,971 +0.02(+0.17%)
Mar 09, 2015 8.879 9.183 8.767 9.175 75,208 +0.28(+3.15%)
Mar 06, 2015 8.527 8.911 8.501 8.895 43,380 +0.28(+3.25%)
Mar 05, 2015 8.575 8.687 8.575 8.615 26,239 +0.02(+0.28%)
Mar 04, 2015 8.599 8.623 8.487 8.591 24,997 -0.06(-0.65%)
Mar 03, 2015 8.719 8.759 8.599 8.647 23,608 +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.
 
 
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.