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 )

26.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2003 4.898 5.102 4.771 5.036 28,120 +0.17(+3.54%)
Apr 29, 2003 5.019 5.019 4.826 4.864 19,133 -0.19(-3.81%)
Apr 28, 2003 4.957 5.057 4.957 5.057 4,348 -0.01(-0.27%)
Apr 25, 2003 5.091 5.119 5.071 5.071 6,667 -0.02(-0.47%)
Apr 24, 2003 5.091 5.095 5.091 5.095 1,449 +0.01(+0.14%)
Apr 23, 2003 5.109 5.116 5.088 5.088 5,797 -0.03(-0.67%)
Apr 22, 2003 5.122 5.122 5.095 5.122 1,739 -0.01(-0.27%)
Apr 21, 2003 5.140 5.140 5.122 5.136 3,188 +0.04(+0.74%)
Apr 17, 2003 5.129 5.140 5.095 5.098 4,638 -0.02(-0.47%)
Apr 16, 2003 5.029 5.122 5.029 5.122 5,508 +0.06(+1.09%)
Apr 15, 2003 5.053 5.067 5.053 5.067 6,087 +0.03(+0.62%)
Apr 14, 2003 5.026 5.067 5.026 5.036 1,449 -0.01(-0.20%)
Apr 11, 2003 5.036 5.067 5.036 5.047 3,478 +0.03(+0.55%)
Apr 10, 2003 4.909 5.057 4.909 5.019 12,175 +0.15(+3.12%)
Apr 09, 2003 4.950 4.984 4.867 4.867 4,348 +0.00(+0.07%)
Apr 08, 2003 4.857 4.933 4.829 4.864 19,713 +0.00(+0.00%)
Apr 07, 2003 4.891 4.991 4.829 4.864 9,276 +0.03(+0.71%)
Apr 04, 2003 4.960 4.960 4.829 4.829 19,133 -0.19(-3.78%)
Apr 03, 2003 4.922 5.043 4.902 5.019 13,335 +0.14(+2.83%)
Apr 02, 2003 4.657 4.905 4.657 4.881 17,973 +0.22(+4.81%)
Apr 01, 2003 4.760 4.902 4.657 4.657 51,022 -0.09(-1.96%)
Mar 31, 2003 5.119 5.119 4.743 4.750 41,455 -0.33(-6.52%)
Mar 28, 2003 5.162 5.162 5.081 5.081 2,029 -0.05(-1.01%)
Mar 27, 2003 4.981 5.171 4.981 5.133 5,797 -0.06(-1.13%)
Mar 26, 2003 5.198 5.223 5.191 5.191 289,898 +0.01(+0.20%)
Mar 25, 2003 5.188 5.188 5.181 5.181 2,029 +0.06(+1.14%)
Mar 24, 2003 5.178 5.254 5.002 5.122 39,136 -0.04(-0.87%)
Mar 21, 2003 5.105 5.254 5.026 5.167 14,494 +0.11(+2.11%)
Mar 20, 2003 5.205 5.209 5.026 5.060 14,784 -0.10(-2.00%)
Mar 19, 2003 5.205 5.236 5.098 5.164 20,872 +0.02(+0.34%)
Mar 18, 2003 5.153 5.153 4.981 5.147 6,957 -0.03(-0.53%)
Mar 17, 2003 4.916 5.191 4.916 5.174 29,859 +0.22(+4.46%)
Mar 14, 2003 4.864 4.957 4.864 4.953 14,205 +0.10(+1.99%)
Mar 13, 2003 4.881 4.933 4.798 4.857 4,638 -0.03(-0.57%)
Mar 12, 2003 4.967 4.971 4.829 4.884 32,178 -0.08(-1.67%)
Mar 11, 2003 4.964 4.967 4.926 4.967 7,247 +0.03(+0.70%)
Mar 10, 2003 5.002 5.026 4.933 4.933 8,696 -0.02(-0.42%)
Mar 07, 2003 4.967 5.016 4.950 4.953 13,625 -0.06(-1.24%)
Mar 06, 2003 4.991 5.016 4.936 5.016 14,494 +0.02(+0.48%)
Mar 05, 2003 4.919 4.991 4.916 4.991 10,436 +0.11(+2.26%)
Mar 04, 2003 4.867 4.919 4.867 4.881 15,944 -0.03(-0.56%)
Mar 03, 2003 4.916 4.916 4.878 4.909 9,856 +0.02(+0.35%)
Feb 28, 2003 4.950 4.991 4.891 4.891 20,292 -0.06(-1.18%)
Feb 27, 2003 4.929 4.981 4.929 4.950 12,465 +0.02(+0.35%)
Feb 26, 2003 4.891 4.978 4.891 4.933 35,077 -0.07(-1.38%)
Feb 25, 2003 4.981 5.036 4.981 5.002 4,638 +0.00(+0.00%)
Feb 24, 2003 5.050 5.050 5.002 5.002 11,885 -0.00(-0.07%)
Feb 21, 2003 4.971 5.005 4.971 5.005 8,407 +0.02(+0.42%)
Feb 20, 2003 4.984 4.984 4.971 4.984 13,915 -0.05(-1.05%)
Feb 19, 2003 5.002 5.047 4.984 5.038 8,986 +0.05(+1.00%)
Feb 18, 2003 5.081 5.081 4.988 4.988 14,494 -0.07(-1.36%)
Feb 14, 2003 5.053 5.085 5.053 5.057 11,016 +0.02(+0.34%)
Feb 13, 2003 5.040 5.053 5.040 5.040 5,218 -0.04(-0.81%)
Feb 12, 2003 5.071 5.081 5.057 5.081 8,696 -0.01(-0.14%)
Feb 11, 2003 5.091 5.091 5.081 5.088 4,058 -0.00(-0.07%)
Feb 10, 2003 5.088 5.091 5.071 5.091 9,566 +0.05(+0.96%)
Feb 07, 2003 5.043 5.085 5.043 5.043 3,188 -0.04(-0.88%)
Feb 06, 2003 5.088 5.088 5.071 5.088 7,247 +0.00(+0.07%)
Feb 05, 2003 4.933 5.088 4.916 5.085 13,335 +0.00(+0.07%)
Feb 04, 2003 4.971 5.088 4.971 5.081 11,016 +0.16(+3.22%)
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.