CWCO

Historical Stock Prices

$12.1
*  
0.12
1%
Get CWCO Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 11.97 12.3135 11.97 12.1 76,053
07/30/2015 12.22 12.37 11.97 11.98 118,232
07/29/2015 12.45 12.48 12.22 12.25 57,908
07/28/2015 12.57 12.57 12.28 12.47 113,326
07/27/2015 12.31 12.57 12.26 12.54 95,550
07/24/2015 12.62 12.7321 12.34 12.4 101,854
07/23/2015 13.01 13.08 12.61 12.69 183,038
07/22/2015 13.15 13.42 13 13.08 154,422
07/21/2015 13.28 13.39 13.11 13.17 84,946
07/20/2015 13.43 13.49 13.22 13.33 153,247
07/17/2015 13.54 13.54 13.11 13.37 104,966
07/16/2015 13.61 13.7 13.41 13.5 234,561
07/15/2015 13.37 13.67 13.04 13.47 236,054
07/14/2015 12.57 13.3104 12.49 13.31 234,150
07/13/2015 12.7 12.75 12.39 12.48 257,053
07/10/2015 12.57 12.91 12.56 12.7 229,987
07/09/2015 12.7 12.7 12.55 12.61 270,455
07/08/2015 12.53 12.7 12.51 12.63 354,239
07/07/2015 12.65 12.86 12.42 12.61 229,493
07/06/2015 12.75 12.75 12.42 12.65 291,774
07/02/2015 12.77 12.89 12.5 12.81 266,894
07/01/2015 12.65 12.95 12.554 12.68 144,492
06/30/2015 12.91 12.94 12.5 12.6 166,853
06/29/2015 13.23 13.39 12.75 12.76 207,173
06/26/2015 13.01 13.75 12.94 13.04 2,008,877
06/25/2015 13.26 13.26 12.91 12.97 352,006
06/24/2015 12.78 12.99 12.71 12.8 72,093
06/23/2015 12.65 12.88 12.65 12.73 116,986
06/22/2015 13.11 13.11 12.66 12.71 108,091
06/19/2015 12.85 13.05 12.5 12.89 565,491
06/18/2015 13.07 13.17 12.73 12.97 84,956
06/17/2015 12.73 13.34 12.73 13.12 195,408
06/16/2015 12.64 12.68 12.42 12.6 84,441
06/15/2015 12.85 12.85 12.35 12.6 90,982
06/12/2015 12.88 13 12.7667 12.85 55,455
06/11/2015 12.97 12.97 12.78 12.85 45,844
06/10/2015 12.95 12.95 12.8 12.89 101,900
06/09/2015 12.76 12.9 12.71 12.82 43,703
06/08/2015 12.8 12.8 12.58 12.71 44,271
06/05/2015 12.6 12.75 12.41 12.74 60,009
06/04/2015 12.91 12.94 12.42 12.59 71,585
06/03/2015 13 13 12.75 12.84 83,787
06/02/2015 12.7 12.9 12.56 12.89 85,372
06/01/2015 12.09 12.75 12.09 12.7 133,783
05/29/2015 12 12 11.84 11.99 22,142
05/28/2015 11.65 12 11.62 11.99 51,337
05/27/2015 11.64 11.86 11.54 11.62 56,264
05/26/2015 11.86 11.8647 11.58 11.58 36,857
05/22/2015 11.91 11.93 11.75 11.86 51,820
05/21/2015 11.57 12 11.5401 11.88 47,109
05/20/2015 11.5 11.67 11.48 11.52 30,998
05/19/2015 11.78 11.9 11.51 11.59 38,467
05/18/2015 11.82 11.82 11.6652 11.82 31,753
05/15/2015 11.82 11.9499 11.76 11.78 19,850
05/14/2015 11.7 11.99 11.66 11.93 35,634
05/13/2015 12.03 12.03 11.65 11.68 53,890
05/12/2015 11.5 12 11.5 11.85 70,848
05/11/2015 11.16 11.69 11.16 11.64 73,953
05/08/2015 11.41 11.45 11.12 11.16 59,715
05/07/2015 11.54 11.63 11.2 11.21 82,994
05/06/2015 11.53 11.68 11.51 11.54 39,765
05/05/2015 11.81 12.05 11.53 11.56 30,551
05/04/2015 11.91 12.25 11.79 11.79 43,271
05/01/2015 12.24 12.24 11.915 12 45,256
04/30/2015 12.14 12.15 11.91 12.01 47,635
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?