Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cons Water Inc (NQ: CWCO )

26.04 +0.09 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2015 8.519 9.095 8.519 8.943 103,816 +0.47(+5.57%)
Feb 26, 2015 8.439 8.567 8.407 8.471 42,151 +0.04(+0.47%)
Feb 25, 2015 8.399 8.439 8.399 8.431 29,525 +0.02(+0.19%)
Feb 24, 2015 8.527 8.527 8.391 8.415 47,027 -0.03(-0.38%)
Feb 23, 2015 8.479 8.495 8.407 8.447 25,585 -0.03(-0.38%)
Feb 20, 2015 8.479 8.527 8.399 8.479 27,787 +0.00(+0.00%)
Feb 19, 2015 8.399 8.527 8.399 8.479 44,956 +0.00(+0.00%)
Feb 18, 2015 8.327 8.479 8.327 8.479 60,145 +0.10(+1.24%)
Feb 17, 2015 8.511 8.551 8.367 8.375 45,651 -0.12(-1.41%)
Feb 13, 2015 8.495 8.495 8.495 8.495 45,381 -0.02(-0.19%)
Feb 12, 2015 8.671 8.679 8.495 8.511 49,859 -0.14(-1.66%)
Feb 11, 2015 8.647 8.663 8.591 8.655 15,987 +0.01(+0.09%)
Feb 10, 2015 8.703 8.775 8.639 8.647 35,279 -0.10(-1.10%)
Feb 09, 2015 8.727 8.791 8.727 8.743 13,993 -0.02(-0.18%)
Feb 06, 2015 8.927 8.935 8.759 8.759 21,171 -0.17(-1.88%)
Feb 05, 2015 8.879 8.975 8.783 8.927 18,082 +0.13(+1.45%)
Feb 04, 2015 8.943 8.959 8.775 8.799 29,611 -0.16(-1.79%)
Feb 03, 2015 8.775 8.959 8.663 8.959 56,783 +0.30(+3.51%)
Feb 02, 2015 8.663 8.727 8.503 8.655 59,535 -0.02(-0.28%)
Jan 30, 2015 8.639 8.679 8.463 8.679 66,778 +0.02(+0.28%)
Jan 29, 2015 8.775 8.887 8.447 8.655 62,469 -0.10(-1.10%)
Jan 28, 2015 8.951 9.059 8.743 8.751 55,327 -0.32(-3.53%)
Jan 27, 2015 8.871 9.111 8.783 9.071 54,306 +0.10(+1.16%)
Jan 26, 2015 8.599 8.967 8.543 8.967 82,957 +0.34(+3.89%)
Jan 23, 2015 8.575 8.799 8.431 8.631 82,616 -0.11(-1.28%)
Jan 22, 2015 8.647 8.839 8.647 8.743 43,990 +0.08(+0.92%)
Jan 21, 2015 8.511 8.739 8.511 8.663 24,883 +0.15(+1.79%)
Jan 20, 2015 8.503 8.543 8.367 8.511 26,429 +0.08(+0.95%)
Jan 16, 2015 8.471 8.575 8.391 8.431 37,653 +0.03(+0.38%)
Jan 15, 2015 8.631 8.631 8.319 8.399 29,755 -0.19(-2.23%)
Jan 14, 2015 8.391 8.631 8.263 8.591 48,712 +0.18(+2.19%)
Jan 13, 2015 8.543 8.599 8.271 8.407 63,563 -0.01(-0.10%)
Jan 12, 2015 8.671 8.671 8.407 8.415 54,783 -0.29(-3.31%)
Jan 09, 2015 8.975 8.975 8.663 8.703 52,518 -0.21(-2.33%)
Jan 08, 2015 8.999 8.999 8.863 8.911 58,760 -0.01(-0.09%)
Jan 07, 2015 8.863 8.971 8.791 8.919 54,504 +0.14(+1.55%)
Jan 06, 2015 8.663 8.799 8.647 8.783 72,118 +0.11(+1.29%)
Jan 05, 2015 8.639 8.791 8.559 8.671 81,518 -0.05(-0.55%)
Jan 02, 2015 8.511 8.759 8.511 8.719 51,656 +0.18(+2.06%)
Dec 31, 2014 8.519 8.543 8.543 8.543 63,758 +0.00(+0.00%)
Dec 30, 2014 8.439 8.575 8.423 8.543 55,912 +0.03(+0.38%)
Dec 29, 2014 8.343 8.559 8.327 8.511 78,004 +0.19(+2.26%)
Dec 26, 2014 8.521 8.577 8.283 8.323 59,975 -0.15(-1.78%)
Dec 24, 2014 8.537 8.474 8.474 8.474 99,727 -0.06(-0.65%)
Dec 23, 2014 8.275 8.625 8.156 8.529 152,265 +0.29(+3.47%)
Dec 22, 2014 7.799 8.267 7.743 8.243 173,030 +0.52(+6.79%)
Dec 19, 2014 7.886 8.204 7.664 7.719 1,243,858 -0.09(-1.12%)
Dec 18, 2014 7.830 7.989 7.648 7.807 204,486 +0.09(+1.13%)
Dec 17, 2014 7.958 8.003 7.624 7.719 213,464 -0.21(-2.70%)
Dec 16, 2014 7.306 7.973 6.679 7.934 513,176 +0.52(+7.07%)
Dec 15, 2014 7.973 8.069 7.386 7.410 249,933 -0.52(-6.61%)
Dec 12, 2014 8.307 8.307 7.934 7.934 170,020 -0.39(-4.68%)
Dec 11, 2014 8.140 8.442 8.101 8.323 61,717 +0.21(+2.54%)
Dec 10, 2014 8.442 8.442 8.116 8.116 102,407 -0.33(-3.86%)
Dec 09, 2014 8.299 8.545 8.140 8.442 78,144 +0.12(+1.43%)
Dec 08, 2014 8.696 8.828 8.228 8.323 116,077 -0.26(-3.05%)
Dec 05, 2014 8.688 8.871 8.577 8.585 95,890 -0.31(-3.48%)
Dec 04, 2014 8.879 8.926 8.434 8.895 101,703 -0.02(-0.27%)
Dec 03, 2014 9.530 9.731 8.839 8.919 190,775 -0.64(-6.65%)
Dec 02, 2014 9.792 9.919 9.546 9.554 80,963 -0.31(-3.14%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.