$13.54 +0.37 (%) Consolidated Water Co Inc - NASDAQ

May. 24, 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
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
2/4/201611.0211.2711.0011.0739,516
2/3/201611.3111.3911.0611.1281,434
2/2/201611.1411.4211.0711.2664,639
2/1/201611.4411.6211.1011.2368,695
1/29/201611.2811.6511.2711.63137,563
1/28/201611.0311.2911.0311.2036,294
1/27/201610.9011.1110.7910.9032,659
1/26/201610.8310.9910.7510.9139,386
1/25/201610.9511.0410.7010.7439,726
1/22/201611.0411.1410.9411.1156,640
1/21/201610.8811.0810.7110.9651,060
1/20/201610.6611.0110.3010.84115,022
1/19/201610.9810.9810.6710.8874,582
1/15/201610.9011.1610.5010.8794,492
1/14/201610.9211.3510.9111.1751,126
1/13/201611.0211.2410.8610.9892,067
1/12/201611.2011.3110.8411.03104,747
1/11/201611.3311.4511.0711.2269,270
1/8/201611.6711.7011.3411.3867,151
1/7/201611.7311.8211.4011.50117,828
1/6/201611.8712.1811.8011.9142,592
1/5/201611.9912.0611.7611.9343,734
1/4/201611.9712.1511.7511.99131,435
12/31/201512.6212.6211.9812.24136,910
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center