Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Dec 31, 2003 6.726 6.916 6.709 6.916 91,028 +0.21(+3.07%)
Dec 30, 2003 6.668 6.726 6.657 6.710 28,128 -0.02(-0.25%)
Dec 29, 2003 6.726 6.726 6.554 6.726 32,897 +0.00(+0.00%)
Dec 26, 2003 6.661 6.726 6.661 6.726 25,438 +0.00(+0.00%)
Dec 24, 2003 6.723 6.726 6.664 6.726 17,504 +0.03(+0.46%)
Dec 23, 2003 6.627 6.709 6.613 6.695 35,767 +0.02(+0.31%)
Dec 22, 2003 6.623 6.709 6.623 6.675 25,142 -0.03(-0.46%)
Dec 19, 2003 6.692 6.706 6.644 6.706 47,151 +0.05(+0.73%)
Dec 18, 2003 6.751 6.778 6.609 6.657 51,219 -0.06(-0.87%)
Dec 17, 2003 6.640 6.744 6.640 6.716 15,808 +0.06(+0.88%)
Dec 16, 2003 6.623 6.726 6.613 6.657 23,899 -0.01(-0.16%)
Dec 15, 2003 6.723 6.795 6.623 6.668 23,397 -0.06(-0.82%)
Dec 12, 2003 6.675 6.726 6.571 6.723 20,611 +0.05(+0.78%)
Dec 11, 2003 6.668 6.699 6.578 6.671 19,133 +0.03(+0.52%)
Dec 10, 2003 6.720 6.720 6.516 6.637 29,233 -0.03(-0.52%)
Dec 09, 2003 6.720 6.726 6.623 6.671 27,665 +0.05(+0.73%)
Dec 08, 2003 6.623 6.726 6.506 6.623 20,376 +0.01(+0.10%)
Dec 05, 2003 6.644 6.644 6.599 6.616 14,205 -0.06(-0.93%)
Dec 04, 2003 6.664 6.678 6.554 6.678 19,817 +0.02(+0.36%)
Dec 03, 2003 6.571 6.657 6.554 6.654 11,419 +0.10(+1.58%)
Dec 02, 2003 6.623 6.644 6.451 6.551 60,345 -0.11(-1.66%)
Dec 01, 2003 6.664 6.761 6.627 6.661 40,640 -0.07(-0.97%)
Nov 28, 2003 6.623 6.761 6.623 6.726 19,136 -0.03(-0.51%)
Nov 26, 2003 6.795 6.813 6.623 6.761 26,960 -0.05(-0.75%)
Nov 25, 2003 6.716 6.812 6.682 6.812 14,605 +0.02(+0.25%)
Nov 24, 2003 6.726 6.858 6.726 6.795 53,903 +0.07(+1.03%)
Nov 21, 2003 6.606 6.792 6.606 6.726 17,828 +0.14(+2.20%)
Nov 20, 2003 6.578 6.761 6.564 6.582 34,987 -0.05(-0.73%)
Nov 19, 2003 6.720 6.761 6.589 6.630 48,960 +0.08(+1.16%)
Nov 18, 2003 6.416 6.720 6.416 6.554 61,878 +0.02(+0.37%)
Nov 17, 2003 7.054 7.054 6.382 6.530 107,343 -0.30(-4.39%)
Nov 14, 2003 6.954 6.971 6.830 6.830 32,665 -0.07(-1.00%)
Nov 13, 2003 7.144 7.144 6.864 6.899 45,745 -0.18(-2.53%)
Nov 12, 2003 7.209 7.416 7.040 7.078 44,067 -0.16(-2.19%)
Nov 11, 2003 6.795 7.240 6.795 7.237 33,549 +0.46(+6.77%)
Nov 10, 2003 7.075 7.227 6.761 6.778 64,963 -0.39(-5.48%)
Nov 07, 2003 7.227 7.344 7.071 7.171 34,147 -0.04(-0.62%)
Nov 06, 2003 7.196 7.485 7.192 7.216 54,471 +0.06(+0.82%)
Nov 05, 2003 6.992 7.185 6.951 7.158 57,927 +0.26(+3.75%)
Nov 04, 2003 6.830 6.951 6.758 6.899 19,037 +0.03(+0.50%)
Nov 03, 2003 6.899 7.027 6.782 6.864 46,763 -0.02(-0.35%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.