$12.81 +0.13 (%) Consolidated Water Co Inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWCO historical data

Date Open High Low Close Volume
7/2/201512.7712.8912.5012.81267,894
7/1/201512.6512.9512.5512.68144,492
6/30/201512.9112.9412.5012.60166,853
6/29/201513.2313.3912.7512.76207,330
6/26/201513.0113.7512.9413.042,008,877
6/25/201513.2613.2612.9112.97352,006
6/24/201512.7812.9912.7112.8072,593
6/23/201512.6512.8812.6512.73116,986
6/22/201513.1113.1112.6612.71108,091
6/19/201512.8513.0512.5012.89565,491
6/18/201513.0713.1712.7312.9784,956
6/17/201512.7313.3412.7313.12195,408
6/16/201512.6412.6812.4212.6084,441
6/15/201512.8512.8512.3512.6090,982
6/12/201512.8813.0012.7712.8555,455
6/11/201512.9712.9712.7812.8545,844
6/10/201512.9512.9512.8012.89101,900
6/9/201512.7612.9012.7112.8243,703
6/8/201512.8012.8012.5812.7144,271
6/5/201512.6012.7512.4112.7460,009
6/4/201512.9112.9412.4212.5971,585
6/3/201513.0013.0012.7512.8483,787
6/2/201512.7012.9012.5612.8985,372
6/1/201512.0912.7512.0912.70133,783
5/29/201512.0012.0011.8411.9922,142
5/28/201511.6512.0011.6211.9951,437
5/27/201511.6411.8611.5411.6256,264
5/26/201511.8611.8711.5811.5836,857
5/22/201511.9111.9311.7511.8651,820
5/21/201511.5712.0011.5411.8847,109
5/20/201511.5011.6711.4811.5230,998
5/19/201511.7811.9011.5111.5938,467
5/18/201511.8211.8211.6711.8231,753
5/15/201511.8211.9511.7611.7819,850
5/14/201511.7011.9911.6611.9335,654
5/13/201512.0312.0311.6511.6853,890
5/12/201511.5012.0011.5011.8570,848
5/11/201511.1611.6911.1611.6473,953
5/8/201511.4111.4511.1211.1659,715
5/7/201511.5411.6311.2011.2182,994
5/6/201511.5311.6811.5111.5439,765
5/5/201511.8112.0511.5311.5630,551
5/4/201511.9112.2511.7911.7943,271
5/1/201512.2412.2411.9212.0045,256
4/30/201512.1412.1511.9112.0147,635
4/29/201512.0212.1512.0012.1527,295
4/28/201512.1012.1211.9512.1226,754
4/27/201511.9512.1011.8212.0859,436
4/24/201512.2312.2511.9111.9555,981
4/23/201512.1212.3012.0512.1645,514
4/22/201512.3012.3012.0012.1547,830
4/21/201512.2512.3011.8912.2050,205
4/20/201511.9712.3211.9512.2475,172
4/17/201512.0012.2711.9511.9851,520
4/16/201512.2012.2012.0512.0941,352
4/15/201512.3012.4512.1112.1385,528
4/14/201512.3712.4612.0012.30104,013
4/13/201512.1912.4312.1312.3875,501
4/10/201512.2112.2912.0712.2257,663
4/9/201512.1612.3012.0612.1160,451
4/8/201512.4312.4311.8012.08122,424
4/7/201512.2312.5612.0112.43193,370
4/6/201511.5012.7011.5012.23327,664
4/2/201510.6411.3310.5811.32203,496
4/1/201510.1810.6110.1510.5952,091
3/31/20159.9110.279.9110.2765,149
3/30/20159.919.989.859.9154,531
3/27/20159.859.939.809.8642,072
3/26/20159.809.929.809.8541,714
3/25/20159.899.939.789.7836,986
3/24/20159.899.949.819.8454,996
3/23/20159.599.959.599.8669,798
3/20/201510.1610.169.759.81190,690
3/19/201510.0510.179.9210.0136,904
3/18/20159.9810.149.7410.05105,357
3/17/201510.0010.099.6010.05132,023
3/16/201510.7011.079.8510.04221,175
3/13/201511.0411.1711.0111.1020,933
3/12/201511.0511.2811.0511.1340,628
3/11/201511.4111.4910.8910.9322,321
3/10/201511.3511.4911.1811.4951,970
3/9/201511.1011.4810.9611.4760,159
3/6/201510.6611.1410.6311.1234,700
3/5/201510.7210.8610.7210.7720,989
3/4/201510.7510.7810.6110.7419,995
3/3/201510.9010.9510.7510.8118,884
3/2/201511.1411.1410.7910.8125,792
2/27/201510.6511.3710.6511.1883,042
2/26/201510.5510.7110.5110.5933,717
2/25/201510.5010.5510.5010.5423,617
2/24/201510.6610.6610.4910.5237,617
2/23/201510.6010.6210.5110.5620,466
2/20/201510.6010.6610.5010.6022,227
2/19/201510.5010.6610.5010.6035,960
2/18/201510.4110.6010.4110.6048,110
2/17/201510.6410.6910.4610.4736,516
2/13/201510.6210.7810.6210.6236,338
2/12/201510.8410.8510.6210.6439,882
2/11/201510.8110.8310.7410.8212,788
2/10/201510.8810.9710.8010.8128,220
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!