CWCO

Consolidated Water Co. Ltd. Historical Stock Prices

$9.72
*  
0.11
1.12%
Get CWCO Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.93  10.33  9.65  9.72 987,833
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
10/29/2014 11.93 11.98 11.74 11.87 57,861
10/28/2014 12 12.19 11.93 11.96 33,913
10/27/2014 11.86 12 11.8 12 33,692
10/24/2014 12 12 11.82 11.96 23,483
10/23/2014 11.89 11.98 11.75 11.98 24,880
10/22/2014 11.82 11.91 11.68 11.82 37,929
10/21/2014 11.92 11.92 11.68 11.72 51,928
10/20/2014 11.44 11.91 11.44 11.79 30,145
10/17/2014 11.46 11.75 11.38 11.44 72,611
10/16/2014 11.19 11.47 11.19 11.43 30,898
10/15/2014 11.21 11.53 11.13 11.38 44,441
10/14/2014 11.28 11.6 11.28 11.36 36,197
10/13/2014 11.13 11.5156 11.1 11.26 44,288
10/10/2014 11.39 11.63 11.14 11.21 35,174
10/09/2014 11.56 11.61 11.36 11.36 23,695
10/08/2014 11.43 11.74 11.41 11.63 48,673
10/07/2014 11.55 11.69 11.46 11.48 26,898
10/06/2014 11.55 11.69 11.5 11.6 44,200
10/03/2014 11.81 11.81 11.46 11.46 53,626
10/02/2014 11.27 11.8 11.27 11.78 35,805
10/01/2014 11.72 11.864 11.21 11.32 84,833
09/30/2014 11.89 11.89 11.64 11.68 37,968
09/29/2014 11.91 12.03 11.77 11.89 34,859
09/26/2014 12.08 12.179 11.96 12.05 45,000
09/25/2014 12.14 12.14 11.97 12.01 52,273
09/24/2014 12.35 12.385 12.05 12.13 52,410
09/23/2014 12.53 12.56 12.19 12.27 43,178
09/22/2014 12.47 12.62 12.35 12.53 69,248
09/19/2014 12.36 12.64 12.31 12.61 211,602
09/18/2014 12.5 12.66 12.2 12.34 65,199
09/17/2014 12.55 12.6799 12.37 12.49 46,679
09/16/2014 12.32 12.55 12.17 12.53 53,357
09/15/2014 12.43 12.43 12.2 12.3 59,289
09/12/2014 12.66 12.71 12.18 12.42 82,984
09/11/2014 12.6 12.74 12.35 12.715 58,156
09/10/2014 12.61 12.7 12.371 12.65 112,929
09/09/2014 12.76 12.83 12.5172 12.63 61,375
09/08/2014 12.71 12.88 12.65 12.81 58,546
09/05/2014 12.42 12.7 12.35 12.7 69,792
09/04/2014 12.42 12.54 12.2 12.395 46,122
09/03/2014 12.46 12.46 12.23 12.435 76,317
09/02/2014 12.17 12.49 12.1 12.45 82,092
08/29/2014 12 12.17 11.75 12.16 78,270
08/28/2014 11.85 11.995 11.84 11.98 33,474
08/27/2014 11.92 11.92 11.7 11.89 67,830
08/26/2014 11.75 11.99 11.71 11.87 55,022
08/25/2014 11.93 12 11.62 11.7 75,567
08/22/2014 12.1 12.1 11.76 11.8 68,816
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
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?