CWCO

Consolidated Water Co. Ltd. Historical Stock Prices

$10.81
*  
0.37
3.31%
Get CWCO Alerts
*Delayed - data as of Mar. 2, 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  11.14  11.14  10.79  10.81 25,792
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
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
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?