CWCO

Consolidated Water Co. Ltd. Historical Stock Prices

$12.07
*  
0.54
4.68%
Get CWCO Alerts
*Delayed - data as of Aug. 21, 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: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.53  12.08  11.53  12.07 92,079
08/21/2014 11.53 12.08 11.53 12.07 92,079
08/20/2014 11.75 11.8099 11 11.53 165,179
08/19/2014 11.9 12.09 11.75 11.86 102,608
08/18/2014 11.81 11.99 11.63 11.98 123,410
08/15/2014 11.59 11.801 11.53 11.66 103,133
08/14/2014 11.5 11.61 11.4 11.5 110,976
08/13/2014 11.5 11.64 11.361 11.48 82,975
08/12/2014 11.07 11.46 10.81 11.44 123,312
08/11/2014 11.07 11.07 10.64 10.73 62,632
08/08/2014 10.65 11.05 10.562 11.02 122,661
08/07/2014 10.43 10.69 10.4 10.68 76,124
08/06/2014 10.2 10.4 10.2 10.38 47,127
08/05/2014 10.22 10.381 10.2 10.23 35,210
08/04/2014 10.39 10.44 10.22 10.32 71,626
08/01/2014 10.44 10.62 10.3 10.33 61,683
07/31/2014 10.34 10.5 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
04/28/2014 11.84 11.89 11.47 11.66 98,812
04/25/2014 12.1 12.21 11.75 11.75 87,407
04/24/2014 12.21 12.292 11.93 12.11 66,406
04/23/2014 12.18 12.4498 12.07 12.22 79,123
04/22/2014 11.98 12.29 11.82 12.18 81,862
04/21/2014 11.7 12.1195 11.66 11.95 64,109
04/17/2014 11.56 11.73 11.46 11.72 85,826
04/16/2014 11.73 11.79 11.44 11.55 107,251
04/15/2014 11.71 11.74 11.32 11.59 117,153
04/14/2014 11.87 11.9 11.51 11.62 87,392
04/11/2014 11.9 11.97 11.62 11.69 98,833
04/10/2014 12.36 12.4 11.95 11.98 118,205
04/09/2014 12.39 12.41 12.3 12.38 60,591
04/08/2014 12.32 12.49 12.25 12.3 126,142
04/07/2014 12.53 12.6 12.3 12.35 124,723
04/04/2014 12.89 12.9898 12.46 12.63 125,088
04/03/2014 12.98 13.12 12.75 12.75 93,783
04/02/2014 12.99 13.15 12.8539 13.02 79,652
04/01/2014 13.22 13.22 12.7 12.95 107,854
03/31/2014 12.92 13.23 12.72 13.18 153,065
03/28/2014 12.8 13.15 12.69 12.79 81,688
03/27/2014 12.95 13.06 12.57 12.82 146,832
03/26/2014 13.35 13.35 12.72 12.9 143,739
03/25/2014 13.22 13.31 12.95 13.19 112,099
03/24/2014 12.92 13.25 12.61 13.1 127,349
03/21/2014 13.07 13.2188 12.709 12.83 358,439
03/20/2014 13.05 13.479 12.96 13.02 173,707
03/19/2014 13.04 13.4 12.701 13.02 132,407
03/18/2014 12.49 13 12.49 13 169,694
03/17/2014 12.97 13.025 12.35 12.35 140,986
03/14/2014 12.67 12.91 12.6 12.86 88,009
03/13/2014 12.62 12.84 12.44 12.63 66,270
03/12/2014 12.29 12.6799 12.23 12.61 94,635
03/11/2014 12.75 12.95 12.25 12.4 130,714
03/10/2014 12.73 13.13 12.67 12.78 105,087
03/07/2014 13.34 13.34 12.79 12.84 129,102
03/06/2014 13.2 13.34 13 13.23 88,530
03/05/2014 13.28 13.4 13 13.12 108,891
03/04/2014 12.74 13.4 12.6202 13.26 167,762
03/03/2014 12.45 12.86 12.38 12.58 84,343
02/28/2014 12.65 12.81 12.5 12.54 137,763
02/27/2014 12.6 12.86 12.55 12.61 73,733
02/26/2014 12.82 12.95 12.56 12.6 82,924
02/25/2014 12.88 13.02 12.76 12.83 110,609
02/24/2014 12.92 13.08 12.76 12.84 55,730
02/21/2014 12.95 13.01 12.71 12.84 71,585
02/20/2014 12.37 12.971 12.37 12.87 109,020
02/19/2014 12.56 12.6996 12.29 12.3 38,325
02/18/2014 12.47 12.68 12.39 12.56 57,114
02/14/2014 12.53 12.6 12.34 12.39 68,999
02/13/2014 12.46 12.68 12.44 12.52 100,631
02/12/2014 12.66 12.76 12.44 12.55 78,578
02/11/2014 12.3 12.78 12.3 12.62 98,486
02/10/2014 11.78 12.585 11.65 12.24 113,420
02/07/2014 11.29 11.77 11.23 11.73 150,777
02/06/2014 11.4 11.779 11.2 11.28 157,530
02/05/2014 12.12 12.13 11.32 11.43 197,989
02/04/2014 12.58 12.58 12.15 12.18 99,016
02/03/2014 12.87 13 12.2801 12.47 115,078
01/31/2014 12.57 13.01 12.56 12.86 70,567
01/30/2014 12.64 13.138 12.61 12.72 113,347
01/29/2014 13.01 13.15 12.6 12.61 104,777
01/28/2014 13.18 13.34 13.03 13.15 76,459
01/27/2014 13.44 13.64 13.02 13.12 119,554
01/24/2014 14.15 14.2929 13.62 13.64 111,987
01/23/2014 14.17 14.4 14.01 14.27 47,517
01/22/2014 14.52 14.52 14.14 14.17 52,605
01/21/2014 13.89 14.52 13.6 14.47 205,925
01/17/2014 13.97 14.01 13.67 13.76 131,620
01/16/2014 13.79 14.0245 13.734 13.94 81,086
01/15/2014 13.82 14 13.652 13.81 143,876
01/14/2014 13.76 13.9765 13.548 13.72 84,089
01/13/2014 13.8 14.2 13.5325 13.75 138,153
01/10/2014 13.78 13.84 13.54 13.79 74,988
01/09/2014 13.8 14.19 13.6701 13.74 71,021
01/08/2014 14.2 14.25 13.61 13.8 50,348
01/07/2014 13.61 14.2 13.37 14.17 152,491
01/06/2014 13.54 13.58 13.28 13.38 107,278
01/03/2014 13.54 13.74 13.35 13.52 135,549
01/02/2014 13.98 14.03 13.301 13.53 109,733
12/31/2013 13.95 14.22 13.895 14.1 79,320
12/30/2013 14.42 14.43 13.93 13.995 81,372
12/27/2013 14.46 14.7 14.32 14.37 75,514
12/26/2013 15 15 14.41 14.46 116,573
12/24/2013 14.96 15.09 14.41 14.89 109,764
12/23/2013 14.97 15.25 14.74 14.82 110,239
12/20/2013 14.51 14.89 14.44 14.86 637,055
12/19/2013 14.7 14.9 14.27 14.42 130,776
12/18/2013 14.21 14.66 14.01 14.59 117,819
12/17/2013 13.52 14.18 13.5 14.15 182,204
12/16/2013 13.41 13.68 13.26 13.48 170,149
12/13/2013 13.27 13.318 13.07 13.28 133,844
12/12/2013 12.99 13.3 12.87 13.19 121,173
12/11/2013 12.93 13 12.81 12.94 162,260
12/10/2013 12.59 13 12.41 12.8 127,329
12/09/2013 13.12 13.1735 12.441 12.59 136,210
12/06/2013 12.57 13.13 12.49 13.05 137,420
12/05/2013 12.37 12.53 12.05 12.42 70,009
12/04/2013 12.45 12.49 12.14 12.36 60,515
12/03/2013 12.25 12.5 12.2 12.46 57,052
12/02/2013 12.57 12.64 12.21 12.29 84,768
11/29/2013 12.62 12.68 12.5 12.57 36,626
11/27/2013 12.4 12.589 12.36 12.52 80,831
11/26/2013 12.3 12.466 12.26 12.36 76,997
11/25/2013 12.17 12.369 12.05 12.23 134,075
11/22/2013 11.76 12.19 11.7 12.01 194,602
11/21/2013 11.14 11.82 11.01 11.6 188,753
11/20/2013 11.1 11.448 10.9 11.15 177,004
11/19/2013 11.14 11.35 10.9 10.98 204,867
11/18/2013 11.54 11.84 11.11 11.17 181,745
11/15/2013 11.61 11.62 11.121 11.54 258,952
11/14/2013 12.14 12.2 11.49 11.63 290,725
11/13/2013 14.01 14.04 11.31 12.09 946,036
11/12/2013 14.89 14.9765 14.705 14.84 75,259
11/11/2013 15.08 15.09 14.86 14.91 93,876
11/08/2013 14.71 15.085 14.71 15.03 83,169
11/07/2013 15.03 15.1545 14.6157 14.69 87,313
11/06/2013 15.39 15.41 14.93 14.94 88,249
11/05/2013 14.84 15.58 14.83 15.39 87,924
11/04/2013 15.01 15.05 14.63 14.82 133,009
11/01/2013 15 15.25 14.79 14.98 113,688
10/31/2013 15.55 15.57 14.92 15.04 153,576
10/30/2013 15.76 15.96 15.5 15.5 62,182
10/29/2013 15.81 15.89 15.65 15.75 58,978
10/28/2013 15.56 15.79 15.56 15.73 49,431
10/25/2013 15.96 16.05 15.41 15.5 92,888
10/24/2013 15.7 15.86 15.461 15.82 45,702
10/23/2013 15.38 15.75 15.2584 15.63 74,868
10/22/2013 16.08 16.19 15.46 15.53 139,033
10/21/2013 16.8 16.82 15.89 15.97 178,574
10/18/2013 16.43 16.87 16.24 16.83 150,828
10/17/2013 15.75 16.47 15.71 16.28 95,682
10/16/2013 15.89 15.89 15.56 15.77 103,555
10/15/2013 15.52 15.82 15.42 15.74 168,920
10/14/2013 15.92 16.0425 15.13 15.53 271,310
10/11/2013 15.4 16.36 15.39 16.24 127,896
10/10/2013 15.45 15.54 15.22 15.39 100,889
10/09/2013 14.81 15.24 14.79 15.2 83,790
10/08/2013 14.67 14.9 14.53 14.69 139,321
10/07/2013 14.35 14.83 14.31 14.67 139,243
10/04/2013 14.44 14.6 14.34 14.45 40,063
10/03/2013 14.77 14.86 14.131 14.34 119,525
10/02/2013 14.95 14.985 14.73 14.75 124,135
10/01/2013 14.98 15.1 14.88 14.96 90,582
09/30/2013 14.71 15.09 14.71 14.97 134,419
09/27/2013 14.8 14.9 14.5 14.79 38,563
09/26/2013 14.95 15.0364 14.85 14.9 40,699
09/25/2013 14.85 15.1 14.8 14.91 141,543
09/24/2013 14.92 14.93 14.75 14.85 97,644
09/23/2013 14.87 15.12 14.85 14.86 107,938
09/20/2013 14.63 14.8608 14.63 14.81 262,374
09/19/2013 14.32 14.61 14.3002 14.59 84,996
09/18/2013 14.15 14.45 13.9254 14.34 116,705
09/17/2013 13.87 14.13 13.76 14.12 59,697
09/16/2013 13.99 14.1344 13.88 13.9 85,676
09/13/2013 13.88 13.99 13.75 13.88 99,986
09/12/2013 13.75 13.95 13.6865 13.81 118,858
09/11/2013 13.45 13.95 13.45 13.85 136,354
09/10/2013 13.33 13.6095 13.33 13.55 127,037
09/09/2013 12.95 13.3 12.7907 13.24 118,782
09/06/2013 12.96 13.05 12.86 12.86 36,088
09/05/2013 13.04 13.05 12.95 12.95 36,281
09/04/2013 13 13.19 12.9 12.99 71,345
09/03/2013 12.82 13.05 12.79 13 79,724
08/30/2013 13.14 13.22 12.66 12.77 88,748
08/29/2013 12.86 13.2 12.86 13.14 73,046
08/28/2013 13 13.21 12.8 12.84 61,464
08/27/2013 13.69 13.7365 12.66 12.98 121,169
08/26/2013 13.83 13.88 13.65 13.76 106,048
08/23/2013 13.47 13.87 13.47 13.75 69,676
08/22/2013 13.04 13.59 13.03 13.4 43,896
08/21/2013 12.88 13.2 12.88 12.97 90,209
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?