$10.94 +0.55 (%) Consolidated Water Co Inc - NASDAQ

Aug. 28, 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
8/28/201510.3210.9710.3210.94124,611
8/27/201510.2110.5610.0610.3990,854
8/26/201510.0210.629.9510.2072,825
8/25/201510.3910.699.959.97110,594
8/24/201510.0210.609.7810.16147,093
8/21/201510.8910.9810.5110.65177,799
8/20/201511.5411.6611.0211.0289,740
8/19/201511.6511.8411.5311.6155,430
8/18/201512.1112.1711.6811.7452,661
8/17/201511.8812.3211.8812.1082,014
8/14/201511.5512.0411.5511.9763,915
8/13/201511.9412.0911.5911.6399,714
8/12/201511.7912.1611.7911.9463,943
8/11/201511.8712.3811.7611.86124,463
8/10/201512.1012.3912.0312.1156,589
8/7/201511.7812.1711.7212.0177,141
8/6/201511.7811.9511.5011.89124,974
8/5/201511.8412.0211.7311.81124,177
8/4/201511.8812.0211.7911.85121,153
8/3/201512.0912.3411.8611.93188,496
7/31/201511.9712.3111.9712.1076,053
7/30/201512.2212.3711.9711.98118,232
7/29/201512.4512.4812.2212.2557,908
7/28/201512.5712.5712.2812.47113,326
7/27/201512.3112.5712.2612.5495,550
7/24/201512.6212.7312.3412.40101,854
7/23/201513.0113.0812.6112.69183,038
7/22/201513.1513.4213.0013.08154,422
7/21/201513.2813.3913.1113.1784,946
7/20/201513.4313.4913.2213.33153,247
7/17/201513.5413.5413.1113.37104,966
7/16/201513.6113.7013.4113.50234,561
7/15/201513.3713.6713.0413.47236,054
7/14/201512.5713.3112.4913.31234,150
7/13/201512.7012.7512.3912.48257,053
7/10/201512.5712.9112.5612.70229,987
7/9/201512.7012.7012.5512.61270,455
7/8/201512.5312.7012.5112.63354,439
7/7/201512.6512.8612.4212.61229,493
7/6/201512.7512.7512.4212.65291,774
7/2/201512.7712.8912.5012.81267,894
7/1/201512.6512.9512.5512.68144,492
6/30/201512.9112.9412.5012.60166,853
6/29/201513.2313.3912.7512.76207,330
6/26/201513.0113.7512.9413.042,008,877
6/25/201513.2613.2612.9112.97352,006
6/24/201512.7812.9912.7112.8072,593
6/23/201512.6512.8812.6512.73116,986
6/22/201513.1113.1112.6612.71108,091
6/19/201512.8513.0512.5012.89565,491
6/18/201513.0713.1712.7312.9784,956
6/17/201512.7313.3412.7313.12195,408
6/16/201512.6412.6812.4212.6084,441
6/15/201512.8512.8512.3512.6090,982
6/12/201512.8813.0012.7712.8555,455
6/11/201512.9712.9712.7812.8545,844
6/10/201512.9512.9512.8012.89101,900
6/9/201512.7612.9012.7112.8243,703
6/8/201512.8012.8012.5812.7144,271
6/5/201512.6012.7512.4112.7460,009
6/4/201512.9112.9412.4212.5971,585
6/3/201513.0013.0012.7512.8483,787
6/2/201512.7012.9012.5612.8985,372
6/1/201512.0912.7512.0912.70133,783
5/29/201512.0012.0011.8411.9922,142
5/28/201511.6512.0011.6211.9951,437
5/27/201511.6411.8611.5411.6256,264
5/26/201511.8611.8711.5811.5836,857
5/22/201511.9111.9311.7511.8651,820
5/21/201511.5712.0011.5411.8847,109
5/20/201511.5011.6711.4811.5230,998
5/19/201511.7811.9011.5111.5938,467
5/18/201511.8211.8211.6711.8231,753
5/15/201511.8211.9511.7611.7819,850
5/14/201511.7011.9911.6611.9335,654
5/13/201512.0312.0311.6511.6853,890
5/12/201511.5012.0011.5011.8570,848
5/11/201511.1611.6911.1611.6473,953
5/8/201511.4111.4511.1211.1659,715
5/7/201511.5411.6311.2011.2182,994
5/6/201511.5311.6811.5111.5439,765
5/5/201511.8112.0511.5311.5630,551
5/4/201511.9112.2511.7911.7943,271
5/1/201512.2412.2411.9212.0045,256
4/30/201512.1412.1511.9112.0147,635
4/29/201512.0212.1512.0012.1527,295
4/28/201512.1012.1211.9512.1226,754
4/27/201511.9512.1011.8212.0859,436
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!