CWCO

Consolidated Water Co. Ltd. Historical Stock Prices

$12
*  
0.01
0.08%
Get CWCO Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CWCO now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    CWCO Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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.
16:00  12.24  12.24  11.915  12 45,256
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
04/29/2015 12.02 12.15 12 12.15 27,295
04/28/2015 12.1 12.12 11.95 12.12 26,754
04/27/2015 11.95 12.1 11.82 12.08 59,436
04/24/2015 12.23 12.25 11.91 11.95 55,981
04/23/2015 12.12 12.3 12.0501 12.16 45,514
04/22/2015 12.3 12.3 12 12.15 47,830
04/21/2015 12.25 12.3 11.89 12.2 50,205
04/20/2015 11.97 12.32 11.9501 12.24 75,172
04/17/2015 12 12.27 11.95 11.98 51,520
04/16/2015 12.2 12.2 12.05 12.09 41,352
04/15/2015 12.3 12.45 12.11 12.13 85,528
04/14/2015 12.37 12.46 12 12.3 104,013
04/13/2015 12.19 12.43 12.1324 12.38 75,501
04/10/2015 12.21 12.29 12.07 12.22 57,663
04/09/2015 12.16 12.3 12.06 12.11 60,451
04/08/2015 12.43 12.43 11.801 12.08 122,424
04/07/2015 12.23 12.564 12.01 12.43 193,370
04/06/2015 11.5 12.7 11.5 12.23 327,664
04/02/2015 10.64 11.33 10.58 11.32 203,496
04/01/2015 10.18 10.61 10.1501 10.59 52,091
03/31/2015 9.91 10.27 9.91 10.27 65,149
03/30/2015 9.91 9.98 9.85 9.91 54,531
03/27/2015 9.85 9.9265 9.8 9.86 42,072
03/26/2015 9.8 9.92 9.8 9.85 41,714
03/25/2015 9.89 9.93 9.78 9.78 36,986
03/24/2015 9.89 9.94 9.809 9.84 54,996
03/23/2015 9.59 9.95 9.59 9.86 69,798
03/20/2015 10.16 10.16 9.75 9.81 190,690
03/19/2015 10.05 10.17 9.92 10.01 36,904
03/18/2015 9.98 10.14 9.74 10.05 105,357
03/17/2015 10 10.09 9.6 10.05 132,023
03/16/2015 10.7 11.07 9.85 10.04 221,175
03/13/2015 11.04 11.17 11.008 11.1 20,933
03/12/2015 11.05 11.2756 11.05 11.13 40,628
03/11/2015 11.41 11.49 10.8901 10.93 22,321
03/10/2015 11.35 11.49 11.18 11.49 51,970
03/09/2015 11.1 11.48 10.96 11.47 60,159
03/06/2015 10.66 11.14 10.6281 11.12 34,700
03/05/2015 10.72 10.86 10.72 10.77 20,989
03/04/2015 10.75 10.78 10.61 10.74 19,995
03/03/2015 10.9 10.95 10.75 10.81 18,884
03/02/2015 11.14 11.14 10.79 10.81 25,792
02/27/2015 10.65 11.37 10.65 11.18 83,042
02/26/2015 10.55 10.71 10.51 10.59 33,717
02/25/2015 10.5 10.55 10.5 10.54 23,617
02/24/2015 10.66 10.66 10.49 10.52 37,617
02/23/2015 10.6 10.62 10.51 10.56 20,466
02/20/2015 10.6 10.66 10.5 10.6 22,227
02/19/2015 10.5 10.66 10.5 10.6 35,960
02/18/2015 10.41 10.6 10.41 10.6 48,110
02/17/2015 10.64 10.69 10.46 10.47 36,516
02/13/2015 10.62 10.7799 10.62 10.62 36,338
02/12/2015 10.84 10.85 10.62 10.64 39,882
02/11/2015 10.81 10.83 10.74 10.82 12,788
02/10/2015 10.88 10.97 10.8 10.81 28,220
02/09/2015 10.91 10.99 10.91 10.93 11,193
02/06/2015 11.16 11.17 10.95 10.95 16,935
02/05/2015 11.1 11.22 10.98 11.16 14,464
02/04/2015 11.18 11.2 10.97 11 23,686
02/03/2015 10.97 11.2 10.8301 11.2 45,421
02/02/2015 10.83 10.91 10.63 10.82 47,622
*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?