$11.18 +0.59 (%) Consolidated Water Co Inc - NASDAQ

Feb. 27, 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
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
2/9/201510.9110.9910.9110.9311,193
2/6/201511.1611.1710.9510.9516,935
2/5/201511.1011.2210.9811.1614,464
2/4/201511.1811.2010.9711.0023,686
2/3/201510.9711.2010.8311.2045,421
2/2/201510.8310.9110.6310.8247,622
1/30/201510.8010.8510.5810.8553,416
1/29/201510.9711.1110.5610.8249,969
1/28/201511.1911.3310.9310.9444,256
1/27/201511.0911.3910.9811.3443,439
1/26/201510.7511.2110.6811.2166,357
1/23/201510.7211.0010.5410.7966,084
1/22/201510.8111.0510.8110.9335,188
1/21/201510.6410.9310.6410.8319,904
1/20/201510.6310.6810.4610.6421,141
1/16/201510.5910.7210.4910.5430,119
1/15/201510.7910.7910.4010.5023,801
1/14/201510.4910.7910.3310.7438,965
1/13/201510.6810.7510.3410.5150,844
1/12/201510.8410.8410.5010.5243,821
1/9/201511.2211.2210.8310.8842,009
1/8/201511.2511.2511.0811.1447,002
1/7/201511.0811.2210.9911.1543,598
1/6/201510.8311.0010.8110.9857,687
1/5/201510.8010.9910.7010.8465,206
1/2/201510.6410.9510.6410.9041,320
12/31/201410.6510.7810.6510.6850,991
12/30/201410.5510.7210.5310.6844,724
12/29/201410.4310.7010.4110.6462,395
12/26/201410.7310.8010.4310.4847,631
12/24/201410.7510.8610.5710.6779,235
12/23/201410.4210.8610.2710.74120,924
12/22/20149.8210.419.7510.38137,415
12/19/20149.9310.339.659.72987,833
12/18/20149.8610.069.639.83162,397
12/17/201410.0210.089.609.72169,527
12/16/20149.2010.048.419.99407,548
12/15/201410.0410.169.309.33198,489
12/12/201410.4610.469.999.99135,025
12/11/201410.2510.6310.2010.4849,014
12/10/201410.6310.6310.2210.2281,329
12/9/201410.4510.7610.2510.6362,060
12/8/201410.9511.1210.3610.4892,185
12/5/201410.9411.1710.8010.8176,153
12/4/201411.1811.2410.6211.2080,770
12/3/201412.0012.2511.1311.23151,508
12/2/201412.3312.4912.0212.0364,299
12/1/201412.2612.4812.2012.4245,663
11/28/201412.3012.4012.2512.2621,920
11/26/201412.2512.3212.1812.3010,219
11/25/201412.1912.3012.0112.2834,356
11/24/201412.2812.3012.0712.2425,546
11/21/201412.2212.4012.0812.2538,842
11/20/201412.1312.4012.1312.1651,240
11/19/201412.3312.3312.0512.2442,339
11/18/201412.2612.4012.2012.4020,712
11/17/201412.2812.4012.1412.2633,244
11/14/201412.6212.6412.3812.4244,947
11/13/201412.7812.7812.6012.6541,522
11/12/201412.5912.7912.4512.7636,272
11/11/201412.2612.6012.1012.5922,439
11/10/201412.5012.5512.1512.2939,767
11/7/201412.3812.5012.2512.5038,791
11/6/201412.2012.3912.2012.3823,523
11/5/201412.1912.2211.9812.1721,045
11/4/201412.2012.3412.0112.1845,666
11/3/201412.1012.4211.8012.3155,215
10/31/201412.3612.3711.9911.9940,286
10/30/201411.8412.2711.7812.1447,290
10/29/201411.9311.9811.7411.8757,861
10/28/201412.0012.1911.9311.9633,913
10/27/201411.8612.0011.8012.0033,692
10/24/201412.0012.0011.8211.9623,483
10/23/201411.8911.9811.7511.9824,880
10/22/201411.8211.9111.6811.8237,929
10/21/201411.9211.9211.6811.7251,928
10/20/201411.4411.9111.4411.7930,145
10/17/201411.4611.7511.3811.4472,611
10/16/201411.1911.4711.1911.4330,898
10/15/201411.2111.5311.1311.3844,441
10/14/201411.2811.6011.2811.3636,197
10/13/201411.1311.5211.1011.2644,288
10/10/201411.3911.6311.1411.2135,174
10/9/201411.5611.6111.3611.3623,695
10/8/201411.4311.7411.4111.6348,673
10/7/201411.5511.6911.4611.4826,898
10/6/201411.5511.6911.5011.6044,200
10/3/201411.8111.8111.4611.4653,626
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center