Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Cons Water Inc (NQ: CWCO )

27.87 -0.62 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2003 6.864 6.892 6.695 6.889 22,612 +0.13(+1.89%)
Oct 30, 2003 6.792 6.799 6.744 6.761 34,208 -0.03(-0.46%)
Oct 29, 2003 6.709 6.795 6.709 6.792 53,984 +0.06(+0.82%)
Oct 28, 2003 6.813 6.813 6.630 6.737 85,230 +0.03(+0.51%)
Oct 27, 2003 6.623 6.764 6.561 6.702 53,631 +0.15(+2.32%)
Oct 24, 2003 6.368 6.637 6.351 6.551 36,237 +0.17(+2.65%)
Oct 23, 2003 6.544 6.544 6.192 6.382 84,360 -0.14(-2.12%)
Oct 22, 2003 6.713 6.726 6.485 6.520 39,716 -0.12(-1.82%)
Oct 21, 2003 6.758 6.775 6.640 6.640 10,436 -0.07(-1.08%)
Oct 20, 2003 6.592 6.854 6.592 6.713 64,360 +0.07(+1.04%)
Oct 17, 2003 6.692 6.726 6.585 6.644 44,934 +0.00(+0.00%)
Oct 16, 2003 6.540 6.716 6.554 6.644 28,699 +0.10(+1.58%)
Oct 15, 2003 6.319 6.599 6.209 6.540 72,135 +0.23(+3.61%)
Oct 14, 2003 6.551 6.551 6.313 6.313 51,022 -0.24(-3.63%)
Oct 13, 2003 6.464 6.551 6.382 6.551 55,660 +0.09(+1.39%)
Oct 10, 2003 6.382 6.464 6.382 6.461 52,639 +0.08(+1.30%)
Oct 09, 2003 6.150 6.378 6.150 6.378 43,426 +0.17(+2.72%)
Oct 08, 2003 6.071 6.247 6.071 6.209 30,149 +0.22(+3.63%)
Oct 07, 2003 6.378 6.451 5.985 5.992 124,699 -0.32(-5.08%)
Oct 06, 2003 6.192 6.502 6.126 6.313 79,287 +0.19(+3.04%)
Oct 03, 2003 6.209 6.209 6.088 6.126 55,950 -0.03(-0.50%)
Oct 02, 2003 6.140 6.157 6.037 6.157 44,760 +0.03(+0.56%)
Oct 01, 2003 6.009 6.154 6.009 6.123 29,569 +0.00(+0.01%)
Sep 30, 2003 5.968 6.209 5.899 6.123 143,598 +0.19(+3.14%)
Sep 29, 2003 5.957 5.992 5.881 5.937 62,328 +0.04(+0.70%)
Sep 26, 2003 5.985 5.985 5.864 5.895 45,514 -0.06(-0.93%)
Sep 25, 2003 5.899 5.957 5.843 5.950 82,910 +0.09(+1.47%)
Sep 24, 2003 5.895 5.933 5.861 5.864 95,185 +0.00(+0.00%)
Sep 23, 2003 5.947 6.037 5.823 5.864 111,541 -0.07(-1.11%)
Sep 22, 2003 5.692 6.012 5.636 5.930 118,927 +0.24(+4.24%)
Sep 19, 2003 5.643 5.692 5.530 5.688 45,803 +0.10(+1.79%)
Sep 18, 2003 5.623 5.626 5.509 5.588 66,966 +0.00(+0.00%)
Sep 17, 2003 5.571 5.605 5.536 5.588 54,790 +0.05(+0.93%)
Sep 16, 2003 5.357 5.571 5.357 5.536 54,358 +0.18(+3.41%)
Sep 15, 2003 5.347 5.450 5.340 5.354 49,282 +0.01(+0.13%)
Sep 12, 2003 5.450 5.450 5.333 5.347 66,966 -0.15(-2.76%)
Sep 11, 2003 5.498 5.571 5.457 5.498 45,514 +0.03(+0.57%)
Sep 10, 2003 5.585 5.592 5.433 5.467 46,383 -0.08(-1.49%)
Sep 09, 2003 5.440 5.678 5.440 5.550 84,650 +0.06(+1.07%)
Sep 08, 2003 5.433 5.492 5.433 5.492 35,947 +0.06(+1.02%)
Sep 05, 2003 5.454 5.530 5.385 5.436 115,959 -0.03(-0.57%)
Sep 04, 2003 5.278 5.519 5.247 5.467 84,360 +0.22(+4.21%)
Sep 03, 2003 5.274 5.278 5.233 5.247 60,588 +0.04(+0.73%)
Sep 02, 2003 5.260 5.260 5.195 5.209 30,729 -0.02(-0.30%)
Aug 29, 2003 5.226 5.257 5.174 5.224 25,221 +0.00(+0.03%)
Aug 28, 2003 5.209 5.223 5.191 5.223 31,888 +0.01(+0.26%)
Aug 27, 2003 5.202 5.209 5.178 5.209 29,859 +0.03(+0.67%)
Aug 26, 2003 5.198 5.202 5.160 5.174 80,881 -0.03(-0.66%)
Aug 25, 2003 5.185 5.209 5.140 5.209 45,514 +0.02(+0.47%)
Aug 22, 2003 5.219 5.219 5.174 5.185 46,963 -0.01(-0.27%)
Aug 21, 2003 5.229 5.229 5.174 5.199 48,702 +0.01(+0.23%)
Aug 20, 2003 5.205 5.233 5.157 5.187 47,833 +0.01(+0.17%)
Aug 19, 2003 5.209 5.260 5.091 5.178 120,307 -0.03(-0.53%)
Aug 18, 2003 5.174 5.209 5.088 5.205 109,581 +0.07(+1.28%)
Aug 15, 2003 5.174 5.174 5.095 5.140 48,702 -0.02(-0.33%)
Aug 14, 2003 5.164 5.181 5.109 5.157 85,230 +0.02(+0.34%)
Aug 13, 2003 5.116 5.140 4.995 5.140 144,079 +0.07(+1.43%)
Aug 12, 2003 4.857 5.226 4.857 5.067 266,996 +0.22(+4.55%)
Aug 11, 2003 4.984 4.984 4.843 4.847 36,527 -0.11(-2.29%)
Aug 08, 2003 4.984 4.984 4.898 4.961 6,667 +0.03(+0.57%)
Aug 07, 2003 4.874 4.967 4.864 4.933 37,396 +0.10(+2.00%)
Aug 06, 2003 4.829 4.898 4.829 4.836 46,383 -0.06(-1.20%)
Aug 05, 2003 5.002 5.088 4.829 4.895 57,689 -0.15(-3.01%)
Aug 04, 2003 5.054 5.060 5.005 5.047 17,393 -0.04(-0.81%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.