CWCO

Historical Stock Prices

$10.85
*  
0.03
0.28%
Get CWCO Alerts
*Delayed - data as of Jan. 30, 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-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 10.8 10.85 10.58 10.85 53,416
01/29/2015 10.97 11.11 10.56 10.82 49,969
01/28/2015 11.19 11.325 10.93 10.94 44,256
01/27/2015 11.09 11.39 10.98 11.34 43,439
01/26/2015 10.75 11.21 10.68 11.21 66,357
01/23/2015 10.72 11 10.5405 10.79 66,084
01/22/2015 10.81 11.05 10.81 10.93 35,188
01/21/2015 10.64 10.925 10.64 10.83 19,904
01/20/2015 10.63 10.68 10.46 10.64 21,141
01/16/2015 10.59 10.72 10.49 10.54 30,119
01/15/2015 10.79 10.79 10.4 10.5 23,801
01/14/2015 10.49 10.79 10.33 10.74 38,965
01/13/2015 10.68 10.75 10.34 10.51 50,844
01/12/2015 10.84 10.84 10.5 10.52 43,821
01/09/2015 11.22 11.22 10.83 10.88 42,009
01/08/2015 11.25 11.25 11.08 11.14 47,002
01/07/2015 11.08 11.2156 10.99 11.15 43,598
01/06/2015 10.83 11 10.81 10.98 57,687
01/05/2015 10.8 10.99 10.7 10.84 65,206
01/02/2015 10.64 10.95 10.64 10.9 41,320
12/31/2014 10.65 10.78 10.65 10.68 50,991
12/30/2014 10.55 10.72 10.53 10.68 44,724
12/29/2014 10.43 10.6999 10.41 10.64 62,395
12/26/2014 10.73 10.8 10.43 10.48 47,631
12/24/2014 10.75 10.86 10.57 10.67 79,235
12/23/2014 10.42 10.86 10.27 10.74 120,924
12/22/2014 9.82 10.41 9.75 10.38 137,415
12/19/2014 9.93 10.33 9.65 9.72 987,833
12/18/2014 9.86 10.06 9.63 9.83 162,397
12/17/2014 10.02 10.0766 9.6 9.72 169,527
12/16/2014 9.2 10.04 8.41 9.99 407,548
12/15/2014 10.04 10.16 9.3 9.33 198,489
12/12/2014 10.46 10.46 9.99 9.99 135,025
12/11/2014 10.25 10.63 10.2 10.48 49,014
12/10/2014 10.63 10.63 10.22 10.22 81,329
12/09/2014 10.45 10.7599 10.25 10.63 62,060
12/08/2014 10.95 11.1159 10.36 10.48 92,185
12/05/2014 10.94 11.17 10.8 10.81 76,153
12/04/2014 11.18 11.24 10.62 11.2 80,770
12/03/2014 12 12.253 11.1301 11.23 151,508
12/02/2014 12.33 12.49 12.02 12.03 64,299
12/01/2014 12.26 12.48 12.2 12.42 45,663
11/28/2014 12.3 12.4 12.25 12.26 21,920
11/26/2014 12.25 12.32 12.18 12.3 10,219
11/25/2014 12.19 12.3 12.0101 12.28 34,356
11/24/2014 12.28 12.3 12.07 12.24 25,546
11/21/2014 12.22 12.4 12.08 12.25 38,842
11/20/2014 12.13 12.4 12.13 12.16 51,240
11/19/2014 12.33 12.33 12.0502 12.24 42,339
11/18/2014 12.26 12.4 12.2 12.4 20,712
11/17/2014 12.28 12.396 12.138 12.26 33,244
11/14/2014 12.62 12.64 12.38 12.42 44,947
11/13/2014 12.78 12.78 12.6 12.65 41,522
11/12/2014 12.59 12.79 12.45 12.76 36,272
11/11/2014 12.26 12.6 12.1 12.59 22,439
11/10/2014 12.5 12.55 12.15 12.29 39,767
11/07/2014 12.38 12.5 12.2501 12.5 38,791
11/06/2014 12.2 12.39 12.2 12.375 23,523
11/05/2014 12.19 12.22 11.98 12.17 21,045
11/04/2014 12.2 12.34 12.01 12.18 45,666
11/03/2014 12.1 12.42 11.8 12.31 55,215
10/31/2014 12.36 12.37 11.99 11.99 40,286
10/30/2014 11.84 12.27 11.78 12.14 46,290
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?