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 )

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 (%)
May 31, 2013 8.360 8.390 8.114 8.268 142,202 -0.11(-1.37%)
May 30, 2013 8.421 8.421 8.222 8.383 83,868 -0.02(-0.18%)
May 29, 2013 8.467 8.467 8.283 8.398 68,810 -0.09(-1.08%)
May 28, 2013 8.390 8.528 8.251 8.490 184,192 +0.23(+2.78%)
May 24, 2013 8.137 8.275 8.107 8.260 0 +0.10(+1.22%)
May 23, 2013 7.923 8.191 7.816 8.160 0 +0.11(+1.43%)
May 22, 2013 7.846 8.107 7.655 8.046 0 +0.14(+1.74%)
May 21, 2013 7.931 8.000 7.532 7.908 0 -0.05(-0.58%)
May 20, 2013 7.961 8.046 7.923 7.954 0 -0.03(-0.38%)
May 17, 2013 7.923 8.023 7.800 7.984 0 +0.11(+1.46%)
May 16, 2013 7.946 7.968 7.816 7.869 48,396 -0.08(-0.96%)
May 15, 2013 7.823 7.969 7.823 7.946 0 +0.19(+2.47%)
May 13, 2013 7.662 7.816 7.563 7.754 0 +0.11(+1.40%)
May 10, 2013 7.678 7.736 7.593 7.647 0 +0.02(+0.20%)
May 09, 2013 7.632 7.662 7.540 7.632 0 +0.02(+0.20%)
May 08, 2013 7.624 7.701 7.547 7.616 0 +0.01(+0.10%)
May 07, 2013 7.532 7.616 7.410 7.609 0 +0.07(+0.91%)
May 06, 2013 7.517 7.540 7.467 7.540 0 +0.06(+0.82%)
May 03, 2013 7.417 7.540 7.310 7.478 0 +0.17(+2.31%)
May 02, 2013 7.333 7.417 7.279 7.310 0 +0.06(+0.85%)
May 01, 2013 7.639 7.701 7.234 7.249 0 -0.39(-5.12%)
Apr 30, 2013 7.662 7.670 7.624 7.639 0 +0.02(+0.20%)
Apr 29, 2013 7.616 7.655 7.524 7.624 39,675 +0.07(+0.91%)
Apr 26, 2013 7.540 7.639 7.532 7.555 51,485 +0.03(+0.41%)
Apr 25, 2013 7.624 7.662 7.501 7.524 94,448 -0.02(-0.20%)
Apr 24, 2013 7.387 7.600 7.279 7.540 72,451 +0.17(+2.29%)
Apr 23, 2013 7.471 7.471 7.219 7.371 47,280 -0.03(-0.41%)
Apr 22, 2013 7.226 7.433 7.166 7.402 69,685 +0.18(+2.44%)
Apr 19, 2013 7.164 7.256 7.134 7.226 37,004 +0.07(+0.96%)
Apr 18, 2013 6.934 7.187 6.934 7.157 57,358 +0.22(+3.20%)
Apr 17, 2013 7.141 7.203 6.912 6.934 59,895 -0.22(-3.10%)
Apr 16, 2013 7.141 7.187 6.942 7.157 87,193 +0.10(+1.41%)
Apr 15, 2013 7.164 7.333 7.049 7.057 78,020 -0.08(-1.07%)
Apr 12, 2013 7.141 7.256 7.003 7.134 26,037 -0.07(-0.96%)
Apr 11, 2013 7.149 7.272 7.088 7.203 54,791 +0.02(+0.32%)
Apr 10, 2013 7.195 7.287 7.126 7.180 39,957 +0.03(+0.43%)
Apr 09, 2013 7.149 7.210 7.049 7.149 34,538 +0.05(+0.76%)
Apr 08, 2013 7.034 7.095 6.973 7.095 41,283 +0.06(+0.87%)
Apr 05, 2013 6.988 7.157 6.934 7.034 66,009 +0.00(+0.00%)
Apr 04, 2013 7.019 7.134 6.934 7.034 59,027 +0.05(+0.66%)
Apr 03, 2013 7.279 7.279 6.973 6.988 78,384 -0.26(-3.59%)
Apr 02, 2013 7.172 7.287 7.103 7.249 76,106 +0.14(+1.94%)
Apr 01, 2013 7.662 7.662 7.095 7.111 164,835 -0.48(-6.26%)
Mar 28, 2013 7.448 7.662 7.356 7.586 122,157 +0.19(+2.59%)
Mar 27, 2013 7.509 7.570 7.249 7.394 88,848 -0.07(-0.87%)
Mar 26, 2013 7.520 7.528 7.341 7.459 154,637 +0.16(+2.19%)
Mar 25, 2013 7.277 7.368 7.224 7.300 62,821 +0.06(+0.84%)
Mar 22, 2013 7.163 7.269 7.087 7.239 30,392 +0.06(+0.85%)
Mar 21, 2013 7.056 7.224 7.056 7.178 45,589 +0.06(+0.85%)
Mar 20, 2013 7.018 7.132 6.973 7.117 75,279 +0.19(+2.74%)
Mar 19, 2013 6.889 6.961 6.851 6.927 60,267 +0.03(+0.44%)
Mar 18, 2013 6.942 7.041 6.874 6.897 91,116 -0.08(-1.09%)
Mar 15, 2013 7.102 7.224 6.957 6.973 346,889 -0.17(-2.34%)
Mar 14, 2013 7.239 7.254 7.034 7.140 106,480 -0.05(-0.74%)
Mar 13, 2013 7.208 7.246 7.072 7.193 66,699 +0.03(+0.42%)
Mar 12, 2013 7.110 7.277 7.079 7.163 107,233 +0.24(+3.52%)
Mar 11, 2013 6.919 6.965 6.881 6.919 25,317 -0.05(-0.65%)
Mar 08, 2013 7.034 7.034 6.851 6.965 53,425 -0.02(-0.22%)
Mar 07, 2013 7.026 7.049 6.837 6.980 41,927 -0.01(-0.11%)
Mar 06, 2013 6.897 7.026 6.843 6.988 48,625 +0.12(+1.77%)
Mar 05, 2013 7.041 7.041 6.828 6.866 65,364 -0.11(-1.53%)
Mar 04, 2013 7.216 7.303 6.957 6.973 83,320 -0.20(-2.76%)
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.