Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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, 2002 4.868 5.019 4.864 4.871 17,683 -0.13(-2.61%)
May 28, 2002 4.936 5.002 4.936 5.002 4,928 +0.03(+0.55%)
May 27, 2002 4.974 4.974 4.974 4.974 1,449 +0.00(+0.00%)
May 24, 2002 4.974 4.974 4.974 4.974 1,449 +0.00(+0.00%)
May 23, 2002 4.970 4.974 4.847 4.974 12,175 +0.04(+0.84%)
May 22, 2002 4.884 4.933 4.840 4.933 14,494 +0.03(+0.70%)
May 21, 2002 4.953 5.033 4.898 4.898 12,175 -0.06(-1.11%)
May 20, 2002 5.085 5.105 4.953 4.953 25,221 -0.13(-2.64%)
May 17, 2002 5.171 5.171 5.036 5.088 3,768 -0.07(-1.34%)
May 16, 2002 4.916 5.157 4.812 5.157 17,104 +0.22(+4.47%)
May 15, 2002 5.071 5.278 4.916 4.936 37,976 -0.10(-1.99%)
May 14, 2002 5.212 5.260 5.126 5.036 11,595 -0.13(-2.48%)
May 13, 2002 5.174 5.295 5.074 5.165 26,960 +0.18(+3.61%)
May 10, 2002 5.019 5.019 4.984 4.984 7,537 -0.19(-3.67%)
May 09, 2002 5.174 5.209 5.091 5.174 8,696 +0.00(+0.00%)
May 08, 2002 5.064 5.174 5.036 5.174 7,827 +0.10(+2.04%)
May 07, 2002 5.209 5.243 5.053 5.071 11,016 -0.14(-2.65%)
May 06, 2002 5.174 5.274 4.984 5.209 40,005 +0.03(+0.67%)
May 03, 2002 5.067 5.201 5.053 5.174 26,380 +0.10(+2.04%)
May 02, 2002 4.998 5.088 4.878 5.071 33,338 +0.07(+1.38%)
May 01, 2002 4.950 5.002 4.898 5.002 9,856 +0.11(+2.33%)
Apr 30, 2002 4.964 4.964 4.871 4.888 8,986 +0.04(+0.85%)
Apr 29, 2002 4.898 5.002 4.829 4.847 9,856 -0.19(-3.83%)
Apr 26, 2002 4.974 5.140 4.829 5.040 24,061 +0.24(+5.03%)
Apr 25, 2002 4.871 5.105 4.798 4.798 17,393 -0.26(-5.05%)
Apr 24, 2002 5.105 5.140 4.984 5.053 30,149 -0.05(-1.01%)
Apr 23, 2002 5.116 5.116 5.071 5.105 17,973 -0.02(-0.34%)
Apr 22, 2002 5.088 5.122 4.978 5.122 50,732 +0.03(+0.68%)
Apr 19, 2002 4.864 5.088 4.864 5.088 40,295 +0.21(+4.24%)
Apr 18, 2002 4.791 4.933 4.788 4.881 25,800 +0.13(+2.69%)
Apr 17, 2002 4.657 4.778 4.622 4.753 43,774 +0.10(+2.07%)
Apr 16, 2002 4.653 4.657 4.507 4.657 14,494 +0.07(+1.50%)
Apr 15, 2002 4.653 4.698 4.522 4.588 14,784 +0.05(+1.06%)
Apr 12, 2002 4.653 4.767 4.526 4.540 12,755 -0.12(-2.52%)
Apr 11, 2002 4.522 4.657 4.522 4.657 20,872 +0.03(+0.75%)
Apr 10, 2002 4.650 4.650 4.508 4.622 7,247 -0.14(-2.97%)
Apr 09, 2002 4.519 4.795 4.364 4.764 39,426 +0.14(+3.06%)
Apr 08, 2002 4.653 4.653 4.315 4.622 40,585 -0.15(-3.18%)
Apr 05, 2002 4.864 4.974 4.774 4.774 33,628 -0.09(-1.91%)
Apr 04, 2002 5.001 5.001 4.864 4.867 10,726 -0.13(-2.69%)
Apr 03, 2002 5.002 5.002 4.933 5.002 10,146 +0.00(+0.00%)
Apr 02, 2002 4.916 5.002 4.916 5.002 4,058 +0.00(+0.00%)
Apr 01, 2002 5.036 5.240 4.774 5.002 28,699 -0.07(-1.35%)
Mar 29, 2002 5.105 5.122 5.036 5.070 16,814 +0.00(+0.00%)
Mar 28, 2002 5.105 5.122 5.036 5.070 16,814 -0.02(-0.35%)
Mar 27, 2002 5.085 5.088 5.043 5.088 15,654 +0.09(+1.72%)
Mar 26, 2002 5.085 5.088 4.960 5.002 5,797 -0.09(-1.69%)
Mar 25, 2002 5.026 5.088 4.981 5.088 25,800 +0.02(+0.42%)
Mar 22, 2002 5.112 5.140 5.022 5.067 16,814 +0.07(+1.30%)
Mar 21, 2002 4.984 5.171 4.967 5.002 43,484 +0.02(+0.35%)
Mar 20, 2002 4.995 4.998 4.898 4.984 62,618 -0.02(-0.35%)
Mar 19, 2002 4.864 5.243 4.829 5.002 76,823 +0.14(+2.84%)
Mar 18, 2002 4.622 5.002 4.615 4.864 37,107 +0.21(+4.44%)
Mar 15, 2002 4.498 4.743 4.495 4.657 35,077 +0.16(+3.53%)
Mar 14, 2002 4.415 4.498 4.415 4.498 31,888 +0.08(+1.88%)
Mar 13, 2002 4.346 4.415 4.312 4.415 22,612 +0.10(+2.41%)
Mar 12, 2002 4.277 4.312 4.226 4.312 10,726 +0.03(+0.80%)
Mar 11, 2002 4.164 4.339 4.139 4.277 19,133 +0.11(+2.73%)
Mar 08, 2002 4.088 4.308 4.088 4.164 20,292 -0.14(-3.36%)
Mar 07, 2002 4.381 4.381 4.105 4.308 38,846 -0.07(-1.65%)
Mar 06, 2002 4.467 4.467 4.312 4.381 23,481 -0.00(-0.02%)
Mar 05, 2002 4.329 4.481 4.329 4.382 14,784 +0.05(+1.22%)
Mar 04, 2002 4.481 4.484 4.329 4.329 19,423 -0.15(-3.30%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.