Consolidated Water Co Inc $10.51

down -0.26


23/7/2014 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
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
4/29/201411.7611.7611.5111.6371,893
4/28/201411.8411.8911.4711.6698,812
4/25/201412.1012.2111.7511.7587,407
4/24/201412.2112.2911.9312.1166,406
4/23/201412.1812.4512.0712.2279,123
4/22/201411.9812.2911.8212.1881,862
4/21/201411.7012.1211.6611.9564,109
4/17/201411.5611.7311.4611.7285,826
4/16/201411.7311.7911.4411.55107,251
4/15/201411.7111.7411.3211.59117,153
4/14/201411.8711.9011.5111.6287,392
4/11/201411.9011.9711.6211.6998,833
4/10/201412.3612.4011.9511.98118,205
4/9/201412.3912.4112.3012.3860,591
4/8/201412.3212.4912.2512.30126,142
4/7/201412.5312.6012.3012.35124,723
4/4/201412.8912.9912.4612.63125,088
4/3/201412.9813.1212.7512.7593,783
4/2/201412.9913.1512.8513.0279,652
4/1/201413.2213.2212.7012.95107,854
3/31/201412.9213.2312.7213.18153,065
3/28/201412.8013.1512.6912.7981,688
3/27/201412.9513.0612.5712.82146,832
3/26/201413.3513.3512.7212.90143,739
3/25/201413.2213.3112.9513.19112,099
3/24/201412.9213.2512.6113.10127,349
3/21/201413.0713.2212.7112.83358,439
3/20/201413.0513.4812.9613.02173,707
3/19/201413.0413.4012.7013.02132,407
3/18/201412.4913.0012.4913.00169,694
3/17/201412.9713.0312.3512.35140,986
3/14/201412.6712.9112.6012.8688,009
3/13/201412.6212.8412.4412.6366,270
3/12/201412.2912.6812.2312.6194,635
3/11/201412.7512.9512.2512.40130,714
3/10/201412.7313.1312.6712.78105,087
3/7/201413.3413.3412.7912.84129,102
3/6/201413.2013.3413.0013.2388,530
3/5/201413.2813.4013.0013.12108,891
3/4/201412.7413.4012.6213.26171,356
3/3/201412.4512.8612.3812.5884,343
Trading Center