$11.88 -0.17 (%) Consolidated Water Co Inc - NASDAQ

Sep. 26, 2016 | 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
9/26/201612.0612.0611.8711.8831,381
9/23/201612.1012.2012.0312.0527,488
9/22/201612.0712.2512.0112.1630,366
9/21/201611.9212.0611.8211.9833,116
9/20/201611.9612.0211.8711.9226,876
9/19/201611.8611.9811.8611.9429,330
9/16/201611.9411.9411.7511.8479,415
9/15/201611.9712.0511.8211.9025,312
9/14/201611.6012.0611.5811.9292,220
9/13/201612.0512.3311.5111.60101,271
9/12/201612.0012.2611.9612.1441,628
9/9/201612.5312.5712.0012.0056,465
9/8/201612.6812.7712.6112.6329,846
9/7/201612.7412.8312.7112.7528,810
9/6/201612.6812.9512.6812.7942,239
9/2/201612.2512.5812.2512.5626,866
9/1/201612.6212.6412.2212.3156,583
8/31/201612.7812.9512.6112.6864,521
8/30/201612.8713.0312.6312.7839,877
8/29/201612.5912.9312.5512.9257,807
8/26/201612.3712.8812.3312.5075,526
8/25/201612.2512.4112.2512.3026,027
8/24/201612.7612.7612.1812.2348,786
8/23/201612.3812.9312.3812.7467,980
8/22/201612.1212.4112.0612.3463,923
8/19/201612.0612.1512.0212.0564,217
8/18/201612.0512.1712.0112.0967,733
8/17/201612.1012.1612.0412.0771,206
8/16/201612.7112.7112.0812.16112,440
8/15/201612.9512.9612.6812.7267,480
8/12/201613.3313.3512.9212.9951,701
8/11/201613.3713.5113.2613.2930,430
8/10/201613.5113.5813.3713.3852,275
8/9/201613.8113.8113.5513.5519,428
8/8/201613.6713.9313.6413.7325,763
8/5/201613.6013.7313.5313.6440,618
8/4/201613.7013.7113.5813.6124,621
8/3/201613.6813.7413.5313.6661,119
8/2/201613.4513.7313.4513.6146,495
8/1/201613.4713.5513.4113.4432,495
7/29/201613.5113.6413.3813.4335,726
7/28/201613.5313.5313.4513.5127,331
7/27/201613.3613.5513.2513.5339,789
7/26/201613.4313.4913.3013.3322,357
7/25/201613.5713.5713.3613.4622,723
7/22/201613.5013.6613.4313.6026,123
7/21/201613.8313.8313.4313.5240,955
7/20/201613.5613.8013.3813.7447,972
7/19/201613.4613.6813.3913.4937,058
7/18/201613.5313.6413.3913.5143,772
7/15/201613.5513.8013.3913.5048,578
7/14/201613.6013.6113.2713.5150,006
7/13/201613.9114.0813.5013.6177,318
7/12/201613.4913.8313.2913.79105,272
7/11/201613.0913.5012.8113.4962,029
7/8/201612.8713.0412.7912.9943,669
7/7/201613.0613.1012.7612.8263,074
7/6/201613.0913.1512.9613.0931,093
7/5/201612.9013.1512.6513.12100,328
7/1/201613.1113.1112.8112.8640,632
6/30/201613.1213.1212.9113.0639,032
6/29/201612.9713.3012.9713.1267,078
6/28/201612.9813.0912.8412.9344,440
6/27/201613.0113.0912.6912.8882,345
6/24/201612.7513.1912.7513.11174,025
6/23/201613.2613.4413.1913.2946,207
6/22/201613.1613.2213.0713.1550,256
6/21/201613.2313.3713.0713.1951,372
6/20/201612.8113.4212.8013.22117,910
6/17/201612.4312.9212.2612.73446,537
6/16/201612.2212.4212.1212.38117,586
6/15/201613.1913.1912.0512.10198,144
6/14/201613.1813.3513.0513.2383,942
6/13/201613.5013.5013.0113.23102,177
6/10/201613.8513.8613.4413.5372,292
6/9/201613.8514.2513.8313.9077,492
6/8/201613.4813.9213.2613.8977,334
6/7/201613.5213.7413.3613.3942,908
6/6/201613.5113.7013.5013.5238,962
6/3/201613.6013.6713.3113.5634,754
6/2/201613.6713.7513.4013.5528,797
6/1/201613.3813.7213.3313.6935,762
5/31/201613.6013.6013.3013.4136,765
5/27/201613.6213.7113.5713.6115,555
5/26/201613.2313.6713.2013.6236,616
5/25/201613.5213.6113.1313.1957,100
5/24/201613.2213.5613.2213.5464,316
5/23/201613.2813.4013.1513.1741,984
5/20/201613.5013.5013.2513.3243,072
5/19/201613.8413.8413.3113.4769,249
5/18/201613.7214.0413.4513.8158,851
5/17/201614.2414.4013.7013.8383,369
5/16/201614.1514.4513.9314.3571,044
5/13/201614.0114.3013.9614.2363,293
5/12/201614.1814.2713.8614.0880,879
5/11/201614.3714.5913.5114.20149,962
5/10/201614.3814.6914.3314.6280,076
5/9/201614.6214.6214.3214.4574,681
5/6/201614.2614.6914.0514.5389,237
5/5/201614.5014.6514.1414.19100,640
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center