CWCO

Consolidated Water Co. Ltd. Historical Stock Prices

$10.39
*  
0.08
0.76%
Get CWCO Alerts
*Delayed - data as of Jul. 31, 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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.34  10.50  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
06/20/2014 11.82 12.4 11.56 12.25 710,285
06/19/2014 11.87 12.2496 11.68 11.74 290,144
06/18/2014 11.52 11.81 11.45 11.78 161,788
06/17/2014 11.49 11.7 11.27 11.48 218,859
06/16/2014 10.99 11.57 10.99 11.54 258,848
06/13/2014 11.59 11.59 10.94 10.96 217,417
06/12/2014 11.5 11.65 11.28 11.47 125,982
06/11/2014 11.23 11.51 11.16 11.5 188,390
06/10/2014 10.82 11.475 10.81 11.36 291,727
06/09/2014 10.51 11.02 10.51 10.9 224,799
06/06/2014 10.87 10.88 10.54 10.55 158,355
06/05/2014 10.67 11.04 10.5 10.85 164,305
06/04/2014 10.69 10.88 10.505 10.59 161,099
06/03/2014 11.05 11.1 10.6 10.7 194,985
06/02/2014 10.77 11.38 10.75 11.06 272,188
05/30/2014 10.22 10.61 10.1 10.19 146,040
05/29/2014 10.36 10.375 10.07 10.14 193,827
05/28/2014 10.66 10.825 10.23 10.38 209,635
05/27/2014 10.96 11.03 10.65 10.76 131,021
05/23/2014 10.73 10.84 10.4675 10.82 114,246
05/22/2014 10.24 10.73 10.19 10.69 119,634
05/21/2014 10.12 10.2902 9.97 10.15 154,502
05/20/2014 10.27 10.3395 10.02 10.05 130,870
05/19/2014 10.37 10.55 10.27 10.335 87,570
05/16/2014 10.51 10.5895 10.27 10.38 108,474
05/15/2014 10.62 10.77 10.42 10.52 158,735
05/14/2014 11.15 11.21 10.65 10.68 208,906
05/13/2014 12.04 12.23 11.15 11.17 360,656
05/12/2014 12.27 12.55 12.16 12.48 102,838
05/09/2014 11.88 12.1 11.82 12.05 72,460
05/08/2014 11.87 12.31 11.82 11.86 78,483
05/07/2014 12.02 12.16 11.8 11.93 70,037
05/06/2014 12.15 12.35 11.95 11.97 79,695
05/05/2014 12.27 12.3995 12.09 12.19 59,840
05/02/2014 13.02 13.02 12.19 12.28 80,258
05/01/2014 11.87 12.38 11.761 12.25 194,418
04/30/2014 11.62 11.7 11.55 11.62 120,540
04/29/2014 11.76 11.76 11.51 11.63 71,484
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?