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 )

28.37 +0.42 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 11.21 11.21 11.21 66,306 -0.15(-1.35%)
Dec 30, 2020 11.09 11.37 11.07 11.37 66,767 +0.28(+2.50%)
Dec 29, 2020 11.35 11.53 10.90 11.09 84,340 -0.30(-2.68%)
Dec 28, 2020 10.99 11.45 10.99 11.39 113,274 +0.44(+4.05%)
Dec 24, 2020 11.15 11.15 10.86 10.95 16,772 -0.17(-1.50%)
Dec 23, 2020 11.13 11.29 11.09 11.12 48,111 +0.05(+0.42%)
Dec 22, 2020 11.04 11.23 10.90 11.07 85,299 +0.03(+0.25%)
Dec 21, 2020 11.21 11.21 10.80 11.04 117,788 -0.17(-1.48%)
Dec 18, 2020 11.22 11.56 11.13 11.21 205,920 +0.02(+0.17%)
Dec 17, 2020 11.09 11.22 11.03 11.19 124,787 +0.14(+1.25%)
Dec 16, 2020 10.96 11.15 10.91 11.05 73,351 +0.08(+0.76%)
Dec 15, 2020 10.63 11.07 10.60 10.97 62,630 +0.39(+3.67%)
Dec 14, 2020 11.10 11.10 10.58 10.58 102,662 -0.43(-3.94%)
Dec 11, 2020 11.06 11.09 10.95 11.02 66,980 -0.03(-0.25%)
Dec 10, 2020 10.91 11.04 10.78 11.04 75,237 +0.14(+1.27%)
Dec 09, 2020 10.95 11.03 10.81 10.90 86,800 +0.08(+0.77%)
Dec 08, 2020 10.51 10.86 10.41 10.82 149,844 +0.30(+2.81%)
Dec 07, 2020 10.58 10.62 10.44 10.53 65,505 -0.04(-0.35%)
Dec 04, 2020 10.37 10.60 10.22 10.56 76,719 +0.18(+1.78%)
Dec 03, 2020 10.44 10.59 10.31 10.38 58,846 -0.05(-0.44%)
Dec 02, 2020 10.16 10.49 10.08 10.42 66,541 +0.25(+2.45%)
Dec 01, 2020 10.19 10.38 10.11 10.17 85,166 +0.05(+0.46%)
Nov 30, 2020 10.54 10.54 10.07 10.13 99,779 -0.41(-3.86%)
Nov 27, 2020 10.44 10.54 10.28 10.54 31,813 +0.04(+0.35%)
Nov 25, 2020 10.17 10.63 10.17 10.50 64,600 +0.28(+2.71%)
Nov 24, 2020 10.22 10.62 10.17 10.22 133,560 +0.04(+0.36%)
Nov 23, 2020 10.39 10.44 10.13 10.18 59,698 -0.11(-1.08%)
Nov 20, 2020 10.12 10.31 9.999 10.29 72,283 +0.09(+0.91%)
Nov 19, 2020 10.16 10.25 10.03 10.20 54,496 -0.02(-0.18%)
Nov 18, 2020 10.19 10.58 10.10 10.22 73,419 +0.18(+1.75%)
Nov 17, 2020 10.05 10.73 9.944 10.05 138,312 -0.86(-7.88%)
Nov 16, 2020 10.55 10.93 10.42 10.90 149,879 +0.57(+5.55%)
Nov 13, 2020 10.08 10.34 10.03 10.33 63,409 +0.30(+3.04%)
Nov 12, 2020 9.990 10.05 9.861 10.03 76,709 +0.01(+0.09%)
Nov 11, 2020 9.935 10.17 9.863 10.02 147,406 +0.18(+1.78%)
Nov 10, 2020 9.685 9.861 9.621 9.842 100,689 +0.29(+3.00%)
Nov 09, 2020 9.916 10.34 9.491 9.556 100,668 +0.25(+2.68%)
Nov 06, 2020 9.648 9.740 9.269 9.306 57,350 -0.20(-2.14%)
Nov 05, 2020 9.491 9.694 9.389 9.509 51,496 -0.01(-0.10%)
Nov 04, 2020 9.787 9.842 9.454 9.519 27,067 -0.32(-3.29%)
Nov 03, 2020 9.759 10.01 9.713 9.842 67,868 +0.20(+2.11%)
Nov 02, 2020 9.417 9.653 9.412 9.639 45,152 +0.34(+3.68%)
Oct 30, 2020 9.389 9.482 9.269 9.297 65,574 -0.08(-0.89%)
Oct 29, 2020 9.445 9.491 9.251 9.380 61,802 +0.00(+0.00%)
Oct 28, 2020 9.565 9.602 9.380 9.380 60,006 -0.30(-3.15%)
Oct 27, 2020 9.851 9.888 9.630 9.685 40,939 -0.20(-2.06%)
Oct 26, 2020 9.861 9.944 9.741 9.888 29,781 -0.06(-0.65%)
Oct 23, 2020 9.787 9.962 9.704 9.953 26,510 +0.25(+2.57%)
Oct 22, 2020 9.796 9.930 9.685 9.704 49,975 -0.12(-1.22%)
Oct 21, 2020 9.759 9.935 9.759 9.824 29,271 +0.07(+0.76%)
Oct 20, 2020 10.03 10.17 9.713 9.750 52,818 -0.23(-2.31%)
Oct 19, 2020 10.27 10.37 9.953 9.981 34,617 -0.23(-2.26%)
Oct 16, 2020 10.01 10.24 9.970 10.21 66,006 +0.16(+1.56%)
Oct 15, 2020 9.935 10.10 9.888 10.05 41,087 +0.03(+0.28%)
Oct 14, 2020 10.02 10.14 9.972 10.03 40,447 +0.02(+0.18%)
Oct 13, 2020 10.06 10.14 10.01 10.01 39,429 -0.14(-1.37%)
Oct 12, 2020 10.14 10.30 10.08 10.15 65,396 +0.08(+0.83%)
Oct 09, 2020 10.31 10.39 10.05 10.06 56,376 -0.15(-1.45%)
Oct 08, 2020 10.26 10.36 10.10 10.21 56,678 +0.02(+0.18%)
Oct 07, 2020 10.04 10.29 10.04 10.19 48,086 +0.19(+1.94%)
Oct 06, 2020 10.26 10.30 9.944 9.999 81,469 -0.18(-1.73%)
Oct 05, 2020 9.842 10.17 9.842 10.17 64,531 +0.46(+4.76%)
Oct 02, 2020 9.371 9.796 9.371 9.713 51,615 +0.18(+1.84%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.