$12.93 +0.05 (%) Consolidated Water Co Inc - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWCO historical data

Date Open High Low Close Volume
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
5/4/201613.8914.6013.7714.42160,259
5/3/201614.0614.0913.6713.9367,525
5/2/201613.9314.1313.7614.09103,214
4/29/201613.7113.8913.5913.8987,715
4/28/201613.4213.7913.0513.6584,666
4/27/201613.6813.8813.5313.6256,668
4/26/201613.1413.7713.1013.68137,186
4/25/201613.2013.2013.0013.1550,019
4/22/201612.9013.1712.9013.1295,910
4/21/201613.1213.1212.8212.9269,137
4/20/201613.1713.4813.0213.17123,307
4/19/201613.0013.2212.9213.2169,214
4/18/201612.6813.0012.5712.9871,824
4/15/201612.6012.7512.5512.6148,289
4/14/201612.4912.7212.4612.5751,932
4/13/201612.3912.4712.1712.4442,956
4/12/201612.1812.3812.0312.3563,016
4/11/201612.2012.3012.1312.1724,074
4/8/201612.1612.2112.0212.1028,947
4/7/201611.9312.1011.9312.0642,336
4/6/201611.9012.0511.8312.0572,195
4/5/201612.1012.1011.9011.9556,708
4/4/201612.2312.2912.0412.1292,376
4/1/201612.1512.4312.0112.2856,748
3/31/201612.0412.2511.9112.1764,997
3/30/201612.1012.1811.9412.0758,257
3/29/201611.5512.0911.4712.07123,955
3/28/201611.5311.7311.4511.5067,770
3/24/201611.2811.7411.2511.4494,168
3/23/201611.4111.4511.2611.2642,573
3/22/201611.4811.5511.3211.4744,499
3/21/201611.9511.9511.4511.4757,985
3/18/201612.0412.1011.7911.86105,365
3/17/201611.5312.0011.4611.9968,241
3/16/201611.3511.5011.2211.5069,742
3/15/201611.1211.3811.1211.2344,781
3/14/201611.2411.2511.0411.2241,846
3/11/201611.2111.2511.0411.2450,165
3/10/201611.3011.3311.0311.1249,143
3/9/201611.1511.4011.1511.2545,195
3/8/201611.4511.5411.1411.14101,054
3/7/201611.3511.5011.3411.4992,057
3/4/201611.2611.4911.2011.4556,317
3/3/201611.2611.3411.2011.3076,999
3/2/201610.9911.3010.8711.3077,194
3/1/201610.9911.0010.8210.9659,173
2/29/201610.8411.0910.8410.8793,306
2/26/201610.8410.9410.6510.8153,577
2/25/201611.0511.0610.7610.8868,188
2/24/201610.5610.9510.5610.9272,207
2/23/201610.6310.8510.5910.6374,902
2/22/201610.7711.0210.6410.6676,066
2/19/201610.8510.9610.7210.8044,958
2/18/201610.9811.0510.7110.8755,825
2/17/201611.2511.2510.8610.92125,791
2/16/201611.1311.3510.9711.2756,014
2/12/201611.0011.1410.7511.0436,408
2/11/201611.0011.0710.7110.9263,907
2/10/201611.2811.3911.1111.1421,249
2/9/201611.1811.4611.0111.2542,531
2/8/201610.9411.3210.9211.2836,490
2/5/201611.0011.2510.8711.0057,060
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center