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 )

27.10 +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 (%)
Aug 30, 2013 10.14 10.20 9.767 9.852 0 -0.29(-2.82%)
Aug 29, 2013 9.922 10.18 9.922 10.14 93,620 +0.23(+2.34%)
Aug 28, 2013 10.03 10.19 9.875 9.906 0 -0.11(-1.08%)
Aug 27, 2013 10.56 10.60 9.767 10.01 156,139 -0.60(-5.67%)
Aug 26, 2013 10.67 10.71 10.53 10.62 0 +0.01(+0.07%)
Aug 23, 2013 10.39 10.70 10.39 10.61 0 +0.27(+2.61%)
Aug 22, 2013 10.06 10.48 10.05 10.34 56,512 +0.33(+3.32%)
Aug 21, 2013 9.937 10.18 9.937 10.01 0 +0.08(+0.78%)
Aug 20, 2013 9.860 9.953 9.752 9.929 122,500 +0.13(+1.34%)
Aug 19, 2013 9.706 9.922 9.613 9.798 180,449 +0.19(+2.01%)
Aug 16, 2013 9.297 9.675 9.297 9.605 0 +0.28(+2.98%)
Aug 15, 2013 9.536 9.652 9.290 9.328 105,818 -0.23(-2.42%)
Aug 14, 2013 9.652 9.683 9.544 9.559 63,348 +0.02(+0.16%)
Aug 13, 2013 9.798 9.798 9.505 9.544 48,028 -0.25(-2.60%)
Aug 12, 2013 9.312 9.829 9.312 9.798 124,429 +0.49(+5.22%)
Aug 09, 2013 9.559 9.559 9.289 9.312 96,961 -0.19(-2.03%)
Aug 08, 2013 9.505 9.559 9.413 9.505 58,308 +0.10(+1.07%)
Aug 07, 2013 9.474 9.521 9.289 9.405 67,202 -0.02(-0.16%)
Aug 06, 2013 9.251 9.451 9.220 9.420 67,979 +0.18(+1.92%)
Aug 05, 2013 9.382 9.382 9.220 9.243 34,089 -0.12(-1.24%)
Aug 02, 2013 9.243 9.451 9.197 9.359 69,353 +0.05(+0.50%)
Aug 01, 2013 9.305 9.335 9.166 9.312 58,718 +0.16(+1.77%)
Jul 31, 2013 9.235 9.266 9.143 9.150 0 -0.02(-0.25%)
Jul 30, 2013 9.212 9.258 9.119 9.173 0 +0.03(+0.34%)
Jul 29, 2013 9.359 9.359 9.119 9.143 0 -0.20(-2.15%)
Jul 26, 2013 9.405 9.521 9.297 9.343 0 -0.06(-0.66%)
Jul 25, 2013 9.235 9.467 9.220 9.405 0 +0.19(+2.01%)
Jul 24, 2013 9.143 9.335 9.143 9.220 0 +0.12(+1.27%)
Jul 23, 2013 9.143 9.227 9.104 9.104 0 -0.08(-0.84%)
Jul 22, 2013 9.112 9.251 9.035 9.181 0 +0.12(+1.28%)
Jul 19, 2013 9.251 9.328 9.027 9.065 0 -0.19(-2.00%)
Jul 18, 2013 9.312 9.335 9.189 9.251 0 -0.01(-0.08%)
Jul 17, 2013 9.274 9.312 9.204 9.258 105,740 +0.00(+0.00%)
Jul 16, 2013 9.258 9.335 9.065 9.258 96,977 +0.03(+0.33%)
Jul 15, 2013 9.459 9.551 9.189 9.227 0 -0.22(-2.29%)
Jul 12, 2013 9.235 9.567 9.011 9.443 0 +0.23(+2.51%)
Jul 11, 2013 8.942 9.220 8.942 9.212 0 +0.33(+3.74%)
Jul 10, 2013 8.919 8.950 8.772 8.880 0 -0.02(-0.17%)
Jul 09, 2013 8.873 8.934 8.680 8.896 0 +0.06(+0.70%)
Jul 08, 2013 8.749 9.112 8.542 8.834 0 +0.27(+3.15%)
Jul 05, 2013 8.718 8.718 8.479 8.564 0 -0.04(-0.45%)
Jul 03, 2013 8.680 8.680 8.510 8.602 0 -0.05(-0.54%)
Jul 02, 2013 8.533 8.857 8.471 8.649 0 +0.08(+0.99%)
Jul 01, 2013 8.880 8.888 8.510 8.564 0 -0.25(-2.89%)
Jun 28, 2013 8.494 8.842 8.440 8.819 256,499 +0.32(+3.81%)
Jun 27, 2013 8.487 8.533 8.425 8.494 0 +0.10(+1.24%)
Jun 26, 2013 8.467 8.513 8.390 8.390 0 -0.05(-0.64%)
Jun 25, 2013 8.429 8.536 8.327 8.444 0 +0.03(+0.36%)
Jun 24, 2013 8.360 8.429 8.183 8.413 0 -0.02(-0.18%)
Jun 21, 2013 8.245 8.482 8.130 8.429 535,980 +0.22(+2.71%)
Jun 20, 2013 8.298 8.360 8.076 8.206 0 -0.18(-2.19%)
Jun 19, 2013 8.459 8.467 8.360 8.390 0 -0.05(-0.54%)
Jun 18, 2013 8.658 8.697 8.392 8.436 0 -0.19(-2.22%)
Jun 17, 2013 8.712 8.750 8.475 8.628 0 -0.02(-0.18%)
Jun 14, 2013 8.681 8.681 8.490 8.643 0 -0.02(-0.27%)
Jun 13, 2013 8.704 8.735 8.352 8.666 127,637 +0.01(+0.09%)
Jun 12, 2013 8.337 8.712 8.283 8.658 169,934 +0.36(+4.34%)
Jun 11, 2013 8.237 8.367 8.122 8.298 59,407 +0.05(+0.56%)
Jun 10, 2013 8.268 8.352 8.130 8.252 0 +0.07(+0.84%)
Jun 07, 2013 8.421 8.421 8.091 8.183 0 +0.02(+0.28%)
Jun 06, 2013 8.122 8.237 8.053 8.160 57,471 +0.03(+0.38%)
Jun 05, 2013 8.068 8.222 7.892 8.130 0 +0.02(+0.19%)
Jun 04, 2013 8.306 8.306 8.091 8.114 0 -0.15(-1.85%)
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.