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 28, 2004 7.899 8.796 7.899 8.279 338,891 +0.43(+5.49%)
May 27, 2004 7.779 7.899 7.758 7.848 62,328 +0.02(+0.22%)
May 26, 2004 7.244 8.099 7.209 7.830 221,482 +0.59(+8.20%)
May 25, 2004 7.051 7.244 6.954 7.237 45,514 +0.28(+4.07%)
May 24, 2004 6.902 7.002 6.902 6.954 8,407 -0.03(-0.39%)
May 21, 2004 7.065 7.065 6.913 6.981 9,856 -0.02(-0.30%)
May 20, 2004 7.071 7.071 7.002 7.002 5,508 -0.07(-0.98%)
May 19, 2004 7.071 7.071 6.986 7.071 20,292 +0.01(+0.10%)
May 18, 2004 6.902 7.068 6.896 7.065 18,553 +0.23(+3.43%)
May 17, 2004 6.927 6.927 6.813 6.830 5,508 -0.07(-0.95%)
May 14, 2004 7.068 7.071 6.833 6.896 11,306 -0.13(-1.82%)
May 13, 2004 6.899 7.027 6.747 7.023 27,830 +0.18(+2.63%)
May 12, 2004 6.899 6.899 6.734 6.843 23,481 +0.06(+0.85%)
May 11, 2004 6.675 6.842 6.675 6.785 23,771 +0.11(+1.60%)
May 10, 2004 6.909 6.909 6.678 6.678 31,309 -0.34(-4.80%)
May 07, 2004 7.016 7.058 6.985 7.015 28,410 +0.00(+0.03%)
May 06, 2004 6.933 7.013 6.847 7.013 25,800 +0.02(+0.30%)
May 05, 2004 7.013 7.065 6.992 6.992 17,393 -0.07(-1.02%)
May 04, 2004 7.068 7.068 7.034 7.064 10,726 +0.03(+0.39%)
May 03, 2004 6.906 7.071 6.906 7.037 25,511 +0.04(+0.54%)
Apr 30, 2004 6.989 7.065 6.902 6.999 21,162 +0.10(+1.45%)
Apr 29, 2004 7.051 7.171 6.899 6.899 22,322 -0.16(-2.25%)
Apr 28, 2004 7.237 7.244 7.058 7.058 23,191 -0.16(-2.20%)
Apr 27, 2004 7.085 7.227 7.085 7.216 18,263 +0.07(+0.97%)
Apr 26, 2004 7.121 7.175 7.075 7.147 7,827 -0.01(-0.14%)
Apr 23, 2004 7.085 7.158 7.085 7.158 10,726 +0.05(+0.68%)
Apr 22, 2004 7.171 7.171 7.109 7.109 12,175 +0.03(+0.39%)
Apr 21, 2004 7.092 7.154 6.906 7.082 19,133 -0.09(-1.30%)
Apr 20, 2004 7.051 7.244 7.051 7.175 24,351 +0.03(+0.43%)
Apr 19, 2004 6.961 7.144 6.902 7.144 29,279 +0.19(+2.78%)
Apr 16, 2004 6.899 6.951 6.820 6.951 11,595 +0.06(+0.85%)
Apr 15, 2004 6.530 6.892 6.530 6.892 32,468 +0.39(+5.99%)
Apr 14, 2004 6.633 6.633 6.416 6.502 33,918 -0.16(-2.33%)
Apr 13, 2004 6.830 6.830 6.644 6.657 32,178 -0.17(-2.48%)
Apr 12, 2004 6.830 6.833 6.747 6.827 19,423 +0.03(+0.46%)
Apr 08, 2004 6.820 6.830 6.740 6.795 13,045 +0.00(+0.00%)
Apr 07, 2004 6.733 6.795 6.733 6.795 8,986 +0.02(+0.31%)
Apr 06, 2004 6.802 6.802 6.726 6.775 23,191 +0.05(+0.77%)
Apr 05, 2004 6.589 6.792 6.457 6.723 23,481 +0.18(+2.80%)
Apr 02, 2004 6.602 6.602 6.488 6.540 7,827 -0.01(-0.22%)
Apr 01, 2004 6.513 6.661 6.513 6.554 39,426 +0.05(+0.80%)
Mar 31, 2004 6.261 6.502 6.261 6.502 21,162 +0.24(+3.86%)
Mar 30, 2004 6.382 6.399 6.219 6.261 25,221 -0.21(-3.30%)
Mar 29, 2004 6.554 6.640 6.378 6.475 30,149 +0.11(+1.73%)
Mar 26, 2004 6.382 6.454 6.357 6.364 5,508 +0.07(+1.04%)
Mar 25, 2004 6.250 6.382 6.250 6.299 27,540 +0.02(+0.28%)
Mar 24, 2004 6.426 6.492 6.250 6.282 46,963 -0.05(-0.82%)
Mar 23, 2004 6.133 6.426 6.037 6.333 73,634 +0.30(+4.91%)
Mar 22, 2004 6.654 6.654 6.009 6.037 206,407 -0.57(-8.62%)
Mar 19, 2004 6.630 6.706 6.589 6.606 22,612 -0.03(-0.52%)
Mar 18, 2004 6.571 6.751 6.571 6.640 24,931 +0.03(+0.52%)
Mar 17, 2004 6.644 6.758 6.571 6.606 26,960 -0.03(-0.52%)
Mar 16, 2004 6.716 6.820 6.640 6.640 13,045 +0.04(+0.63%)
Mar 15, 2004 6.723 6.761 6.599 6.599 27,250 -0.12(-1.85%)
Mar 12, 2004 6.726 6.775 6.723 6.723 24,641 -0.03(-0.45%)
Mar 11, 2004 6.840 6.868 6.754 6.754 15,654 -0.05(-0.71%)
Mar 10, 2004 7.092 7.092 6.802 6.802 47,543 -0.28(-3.95%)
Mar 09, 2004 7.203 7.203 7.037 7.082 20,872 -0.08(-1.06%)
Mar 08, 2004 7.227 7.244 6.909 7.158 68,416 -0.06(-0.82%)
Mar 05, 2004 7.261 7.313 7.144 7.217 14,494 -0.06(-0.85%)
Mar 04, 2004 6.996 7.313 6.933 7.278 20,002 +0.31(+4.46%)
Mar 03, 2004 6.899 6.985 6.820 6.968 13,625 +0.08(+1.10%)
Mar 02, 2004 6.878 6.920 6.840 6.892 12,755 -0.01(-0.10%)
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.