Consolidated Water Co Inc $12.61

up +0.27


19/9/2014 04:00 PM  |  NASDAQ : CWCO  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWCO historical data

Date Open High Low Close Volume
9/19/201412.3612.6412.3112.61211,602
9/18/201412.5012.6612.2012.3465,199
9/17/201412.5512.6812.3712.4946,679
9/16/201412.3212.5512.1712.5353,357
9/15/201412.4312.4312.2012.3059,289
9/12/201412.6612.7112.1812.4282,984
9/11/201412.6012.7412.3512.7258,156
9/10/201412.6112.7012.3712.65112,929
9/9/201412.7612.8312.5212.6361,375
9/8/201412.7112.8812.6512.8158,546
9/5/201412.4212.7012.3512.7069,792
9/4/201412.4212.5412.2012.4046,122
9/3/201412.4612.4612.2312.4476,317
9/2/201412.1712.4912.1012.4582,092
8/29/201412.0012.1711.7512.1678,270
8/28/201411.8512.0011.8411.9833,474
8/27/201411.9211.9211.7011.8967,830
8/26/201411.7511.9911.7111.8755,022
8/25/201411.9312.0011.6211.7075,567
8/22/201412.1012.1011.7611.8068,816
8/21/201411.5312.0811.5312.0792,079
8/20/201411.7511.8111.0011.53165,179
8/19/201411.9012.0911.7511.86102,608
8/18/201411.8111.9911.6311.98123,410
8/15/201411.5911.8011.5311.66103,133
8/14/201411.5011.6111.4011.50110,976
8/13/201411.5011.6411.3611.4882,975
8/12/201411.0711.4610.8111.44123,312
8/11/201411.0711.0710.6410.7362,632
8/8/201410.6511.0510.5611.02122,661
8/7/201410.4310.6910.4010.6876,124
8/6/201410.2010.4010.2010.3847,127
8/5/201410.2210.3810.2010.2335,210
8/4/201410.3910.4410.2210.3271,626
8/1/201410.4410.6210.3010.3361,683
7/31/201410.3410.5010.3310.3959,886
7/30/201410.5010.5610.3610.4765,679
7/29/201410.5510.6610.3910.4593,617
7/28/201410.6010.7910.3810.55105,351
7/25/201410.4910.7110.4610.5998,542
7/24/201410.4910.7010.4410.52137,820
7/23/201410.8110.9210.4310.51147,970
7/22/201410.7311.2810.6710.77229,823
7/21/201410.6610.8010.5310.7685,846
7/18/201410.5010.6510.4610.6493,721
7/17/201410.4210.7410.4210.46121,587
7/16/201410.5010.6910.4710.53206,913
7/15/201410.5810.8310.4510.48150,049
7/14/201410.7610.9210.6010.64106,969
7/11/201410.8011.0010.5210.73189,936
7/10/201410.7210.9310.6610.70115,050
7/9/201410.5910.9710.5910.90126,672
7/8/201411.3611.5110.5210.60290,775
7/7/201411.8111.8411.3311.3484,543
7/3/201411.9511.9711.7511.8571,757
7/2/201412.1312.2511.8511.89149,706
7/1/201411.9112.2511.8812.18201,896
6/30/201411.6311.8811.4211.77161,463
6/27/201411.3111.6911.2511.632,151,958
6/26/201411.5811.6911.2511.45197,095
6/25/201411.5011.7711.3011.53249,351
6/24/201411.8412.0211.4611.51219,052
6/23/201412.3112.4511.6211.76222,925
6/20/201411.8212.4011.5612.25710,285
6/19/201411.8712.2511.6811.74290,144
6/18/201411.5211.8111.4511.78161,788
6/17/201411.4911.7011.2711.48218,859
6/16/201410.9911.5710.9911.54258,848
6/13/201411.5911.5910.9410.96217,417
6/12/201411.5011.6511.2811.47125,982
6/11/201411.2311.5111.1611.50188,390
6/10/201410.8211.4810.8111.36291,727
6/9/201410.5111.0210.5110.90224,799
6/6/201410.8710.8810.5410.55158,355
6/5/201410.6711.0410.5010.85164,305
6/4/201410.6910.8810.5110.59161,099
6/3/201411.0511.1010.6010.70194,985
6/2/201410.7711.3810.7511.06272,188
5/30/201410.2210.6110.1010.19146,040
5/29/201410.3610.3810.0710.14193,827
5/28/201410.6610.8310.2310.38209,635
5/27/201410.9611.0310.6510.76131,021
5/23/201410.7310.8410.4710.82114,246
5/22/201410.2410.7310.1910.69120,645
5/21/201410.1210.299.9710.15154,502
5/20/201410.2710.3410.0210.05130,870
5/19/201410.3710.5510.2710.3487,570
5/16/201410.5110.5910.2710.38108,474
5/15/201410.6210.7710.4210.52159,041
5/14/201411.1511.2110.6510.68208,906
5/13/201412.0412.2311.1511.17360,656
5/12/201412.2712.5512.1612.48102,938
5/9/201411.8812.1011.8212.0572,460
5/8/201411.8712.3111.8211.8678,483
5/7/201412.0212.1611.8011.9370,037
5/6/201412.1512.3511.9511.9779,833
5/5/201412.2712.4012.0912.1959,840
5/2/201413.0213.0212.1912.2880,258
5/1/201411.8712.3811.7612.25194,418
4/30/201411.6211.7011.5511.62122,176
Trading Center