$12.08 +0.13 (%) Consolidated Water Co Inc - NASDAQ

Apr. 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
4/24/201512.2312.2511.9111.9555,981
4/23/201512.1212.3012.0512.1645,514
4/22/201512.3012.3012.0012.1547,830
4/21/201512.2512.3011.8912.2050,205
4/20/201511.9712.3211.9512.2475,172
4/17/201512.0012.2711.9511.9851,520
4/16/201512.2012.2012.0512.0941,352
4/15/201512.3012.4512.1112.1385,528
4/14/201512.3712.4612.0012.30104,013
4/13/201512.1912.4312.1312.3875,501
4/10/201512.2112.2912.0712.2257,663
4/9/201512.1612.3012.0612.1160,451
4/8/201512.4312.4311.8012.08122,424
4/7/201512.2312.5612.0112.43193,370
4/6/201511.5012.7011.5012.23327,664
4/2/201510.6411.3310.5811.32203,496
4/1/201510.1810.6110.1510.5952,091
3/31/20159.9110.279.9110.2765,149
3/30/20159.919.989.859.9154,531
3/27/20159.859.939.809.8642,072
3/26/20159.809.929.809.8541,714
3/25/20159.899.939.789.7836,986
3/24/20159.899.949.819.8454,996
3/23/20159.599.959.599.8669,798
3/20/201510.1610.169.759.81190,690
3/19/201510.0510.179.9210.0136,904
3/18/20159.9810.149.7410.05105,357
3/17/201510.0010.099.6010.05132,023
3/16/201510.7011.079.8510.04221,175
3/13/201511.0411.1711.0111.1020,933
3/12/201511.0511.2811.0511.1340,628
3/11/201511.4111.4910.8910.9322,321
3/10/201511.3511.4911.1811.4951,970
3/9/201511.1011.4810.9611.4760,159
3/6/201510.6611.1410.6311.1234,700
3/5/201510.7210.8610.7210.7720,989
3/4/201510.7510.7810.6110.7419,995
3/3/201510.9010.9510.7510.8118,884
3/2/201511.1411.1410.7910.8125,792
2/27/201510.6511.3710.6511.1883,042
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center