Quantcast
CWCO

Historical Stock Prices

$12.83
*  
0.25
1.91%
Get CWCO Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 13.05 13.23 12.8 12.83 44,692
03/21/2019 13.11 13.24 12.95 13.08 61,407
03/20/2019 13.03 13.2 12.85 13.1 48,986
03/19/2019 13.55 13.6637 12.91 12.98 39,868
03/18/2019 13.27 13.58 13.01 13.53 38,667
03/15/2019 13.34 13.46 13.19 13.39 82,334
03/14/2019 13.18 13.34 13.1 13.3 29,101
03/13/2019 13.11 13.33 12.97 13.17 37,123
03/12/2019 13.28 13.28 13.03 13.14 26,829
03/11/2019 12.94 13.28 12.9 13.26 34,999
03/08/2019 12.96 13.15 12.85 12.95 36,965
03/07/2019 13.4 13.4 13.03 13.06 26,497
03/06/2019 13.44 13.55 13.09 13.46 65,591
03/05/2019 13.25 13.42 13.04 13.4 65,170
03/04/2019 13.75 13.75 13.24 13.25 51,777
03/01/2019 13.4 13.75 13.35 13.74 45,024
02/28/2019 13.23 13.39 13.17 13.21 37,616
02/27/2019 13.2 13.24 12.95 13.17 36,489
02/26/2019 13.12 13.2148 12.91 13.12 25,282
02/25/2019 13.49 13.5 13.11 13.12 30,529
02/22/2019 13.25 13.48 13.052 13.47 27,730
02/21/2019 13.04 13.25 13.02 13.25 27,687
02/20/2019 13.08 13.25 12.9 13.03 26,350
02/19/2019 13.3 13.3 13 13.09 18,241
02/15/2019 13.1 13.49 13.01 13.27 39,141
02/14/2019 12.91 13.08 12.8301 13.04 33,956
02/13/2019 12.97 12.97 12.63 12.81 29,822
02/12/2019 12.62 13.02 12.58 13 38,482
02/11/2019 12.84 12.84 12.52 12.58 15,240
02/08/2019 12.99 13.1 12.6 12.72 25,112
02/07/2019 12.92 12.97 12.62 12.96 22,535
02/06/2019 12.81 12.97 12.81 12.9 13,541
02/05/2019 13.23 13.3 12.8461 12.9 46,584
02/04/2019 13.22 13.39 12.85 13.32 94,784
02/01/2019 13.15 13.45 13 13.17 46,632
01/31/2019 12.81 13.14 12.695 13.05 34,778
01/30/2019 12.74 12.86 12.5476 12.8 17,730
01/29/2019 12.68 12.81 12.64 12.65 22,430
01/28/2019 12.76 12.9075 12.45 12.7 42,268
01/25/2019 12.69 12.79 12.4721 12.77 32,171
01/24/2019 12.48 12.713 12.35 12.65 20,020
01/23/2019 12.52 12.67 12.28 12.51 20,512
01/22/2019 12.35 12.6699 12.19 12.5 48,265
01/18/2019 12.46 12.63 12.3 12.39 19,560
01/17/2019 12.58 12.75 12.28 12.47 15,646
01/16/2019 12.64 12.64 12.4692 12.61 75,629
01/15/2019 12.42 12.62 12.285 12.59 39,364
01/14/2019 11.78 12.38 11.6174 12.36 62,587
01/11/2019 11.89 11.95 11.78 11.84 34,507
01/10/2019 11.9 12.09 11.67 11.89 14,790
01/09/2019 11.64 11.96 11.55 11.91 27,985
01/08/2019 11.51 11.65 11.272 11.61 21,070
01/07/2019 11.32 11.57 11.25 11.46 34,392
01/04/2019 11.54 11.83 11.15 11.32 40,079
01/03/2019 11.69 11.939 11.3874 11.47 29,545
01/02/2019 11.5 11.73 11.3 11.38 29,395
12/31/2018 11.79 11.82 11.28 11.66 32,007
12/28/2018 11.4 11.81 11.2 11.74 32,141
12/27/2018 10.99 11.45 10.86 11.4 49,361
12/26/2018 10.95 11.42 10.76 11.25 78,541
12/24/2018 11.4 11.6122 11.09 11.09 26,288
*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?

Smart Portfolio