$10.94 +0.02 (%) Consolidated Water Co Inc - NASDAQ

Feb. 12, 2016 | 12:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWCO historical data

Date Open High Low Close Volume
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
12/30/201512.7912.9512.5812.6361,898
12/29/201513.1513.2412.7612.8886,348
12/28/201512.5213.1912.5013.12119,511
12/24/201512.4412.8312.2812.6143,506
12/23/201512.4512.5612.3112.5086,858
12/22/201512.3912.4712.1612.40128,798
12/21/201511.9312.4011.7912.37118,367
12/18/201511.5012.0511.5011.93517,162
12/17/201511.4711.8011.4011.55124,828
12/16/201511.4211.7211.3411.53145,673
12/15/201510.4511.4010.3711.31153,952
12/14/201510.6910.6910.2310.37167,186
12/11/201510.6010.8310.4010.77181,162
12/10/201510.9811.0610.6310.6776,547
12/9/201510.9511.2310.9110.9864,559
12/8/201511.1211.1810.8911.02125,291
12/7/201511.5011.6411.1511.1889,928
12/4/201511.5011.6711.4511.5547,773
12/3/201511.5111.7111.4111.4566,987
12/2/201511.7011.7211.4011.4361,027
12/1/201512.1012.2011.5811.6572,592
11/30/201512.1912.4812.1012.1676,024
11/27/201511.8412.1511.8112.0940,796
11/25/201511.8711.9511.7511.8841,298
11/24/201511.6711.9011.5211.8938,229
11/23/201511.9312.0511.7411.8347,748
11/20/201511.7511.9711.6811.8579,097
11/19/201511.2912.1611.2911.68220,894
11/18/201511.0311.4911.0111.37113,821
11/17/201511.2211.3211.0011.0478,973
11/16/201510.7011.3510.6011.31123,940
11/13/201510.9011.0610.5010.64145,074
11/12/201511.1011.2310.9010.94105,210
11/11/201511.3111.5211.0411.2674,632
11/10/201511.1611.3911.0611.3148,626
11/9/201511.5311.5611.2011.2942,767
11/6/201511.6611.6911.3211.5347,659
11/5/201511.9512.0011.6911.7330,774
11/4/201511.2611.9511.2611.90130,660
11/3/201511.2611.3811.0611.2783,628
11/2/201511.1111.2510.8111.25101,583
10/30/201511.3111.3110.9411.0781,589
10/29/201511.8011.8011.2011.2588,233
10/28/201511.2411.8911.1311.8480,459
10/27/201511.3511.7611.1211.23108,162
10/26/201511.6511.7411.2711.3560,571
10/23/201511.8011.8011.0111.67104,545
10/22/201511.3911.7911.3411.7657,269
10/21/201511.5311.6911.3211.3247,804
10/20/201511.9912.0811.1211.45134,739
10/19/201511.9012.0011.7611.9940,591
10/16/201512.2212.2211.6011.8642,841
10/15/201511.5612.2011.5612.1651,173
10/14/201512.1012.1611.5911.6028,009
10/13/201511.9712.3311.9712.0548,733
10/12/201511.7812.0211.6811.9745,213
10/9/201512.1112.1411.6511.6740,808
10/8/201511.7412.1511.7012.1146,947
10/7/201511.7011.9911.6411.8440,210
10/6/201511.7111.8911.6411.6641,121
10/5/201511.2111.8011.2111.6751,141
10/2/201511.2311.3910.8211.1691,801
10/1/201511.5411.6611.2211.3241,699
9/30/201511.4511.6311.4211.6048,953
9/29/201511.4311.5011.2811.3659,213
9/28/201511.3211.5811.3211.4651,322
9/25/201511.7811.9111.3111.3382,282
9/24/201511.4711.8711.4611.6440,276
9/23/201511.5511.7511.4311.4761,319
9/22/201511.6711.9611.1811.4662,317
9/21/201512.4112.4111.6111.7387,684
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center