CWCO

Consolidated Water Co. Ltd. Historical Stock Prices

$12.53
*  
0.08
0.63%
Get CWCO Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading CWCO now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  12.47  12.62  12.35  12.53 69,248
09/22/2014 12.47 12.62 12.35 12.53 69,248
09/19/2014 12.36 12.64 12.31 12.61 211,602
09/18/2014 12.5 12.66 12.2 12.34 65,199
09/17/2014 12.55 12.6799 12.37 12.49 46,679
09/16/2014 12.32 12.55 12.17 12.53 53,357
09/15/2014 12.43 12.43 12.2 12.3 59,289
09/12/2014 12.66 12.71 12.18 12.42 82,984
09/11/2014 12.6 12.74 12.35 12.715 58,156
09/10/2014 12.61 12.7 12.371 12.65 112,929
09/09/2014 12.76 12.83 12.5172 12.63 61,375
09/08/2014 12.71 12.88 12.65 12.81 58,546
09/05/2014 12.42 12.7 12.35 12.7 69,792
09/04/2014 12.42 12.54 12.2 12.395 46,122
09/03/2014 12.46 12.46 12.23 12.435 76,317
09/02/2014 12.17 12.49 12.1 12.45 82,092
08/29/2014 12 12.17 11.75 12.16 78,270
08/28/2014 11.85 11.995 11.84 11.98 33,474
08/27/2014 11.92 11.92 11.7 11.89 67,830
08/26/2014 11.75 11.99 11.71 11.87 55,022
08/25/2014 11.93 12 11.62 11.7 75,567
08/22/2014 12.1 12.1 11.76 11.8 68,816
08/21/2014 11.53 12.08 11.53 12.07 92,079
08/20/2014 11.75 11.8099 11 11.53 165,179
08/19/2014 11.9 12.09 11.75 11.86 102,608
08/18/2014 11.81 11.99 11.63 11.98 123,410
08/15/2014 11.59 11.801 11.53 11.66 103,133
08/14/2014 11.5 11.61 11.4 11.5 110,976
08/13/2014 11.5 11.64 11.361 11.48 82,975
08/12/2014 11.07 11.46 10.81 11.44 123,312
08/11/2014 11.07 11.07 10.64 10.73 62,632
08/08/2014 10.65 11.05 10.562 11.02 122,661
08/07/2014 10.43 10.69 10.4 10.68 76,124
08/06/2014 10.2 10.4 10.2 10.38 47,127
08/05/2014 10.22 10.381 10.2 10.23 35,210
08/04/2014 10.39 10.44 10.22 10.32 71,626
08/01/2014 10.44 10.62 10.3 10.33 61,683
07/31/2014 10.34 10.5 10.33 10.39 59,886
07/30/2014 10.5 10.56 10.36 10.47 65,679
07/29/2014 10.55 10.66 10.39 10.45 93,617
07/28/2014 10.6 10.79 10.38 10.55 105,351
07/25/2014 10.49 10.71 10.46 10.59 98,542
07/24/2014 10.49 10.7 10.44 10.52 137,820
07/23/2014 10.81 10.92 10.43 10.51 147,970
07/22/2014 10.73 11.28 10.67 10.77 229,823
07/21/2014 10.66 10.8 10.528 10.76 85,846
07/18/2014 10.5 10.6495 10.46 10.64 93,721
07/17/2014 10.42 10.7395 10.42 10.46 121,587
07/16/2014 10.5 10.694 10.47 10.53 206,913
07/15/2014 10.58 10.83 10.45 10.48 150,049
07/14/2014 10.76 10.915 10.6 10.64 105,069
07/11/2014 10.8 10.995 10.52 10.73 189,936
07/10/2014 10.72 10.925 10.66 10.7 115,050
07/09/2014 10.59 10.97 10.59 10.9 126,672
07/08/2014 11.36 11.51 10.52 10.6 290,775
07/07/2014 11.81 11.84 11.33 11.34 84,543
07/03/2014 11.95 11.97 11.75 11.85 71,757
07/02/2014 12.13 12.25 11.85 11.89 149,706
07/01/2014 11.91 12.25 11.88 12.18 201,896
06/30/2014 11.63 11.88 11.42 11.77 161,463
06/27/2014 11.31 11.69 11.25 11.63 1,938,039
06/26/2014 11.58 11.69 11.25 11.45 197,095
06/25/2014 11.5 11.77 11.3 11.53 249,351
06/24/2014 11.84 12.02 11.46 11.51 219,052
06/23/2014 12.31 12.45 11.62 11.76 222,925
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?