Consolidated Water Co Inc $11.55

down -0.04


16/4/2014 08:10 PM  |  NASDAQ : CWCO  
Industries : Utilities / Water Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWCO historical data

Date Open High Low Close Volume
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
2/28/201412.6512.8112.5012.54137,763
2/27/201412.6012.8612.5512.6173,733
2/26/201412.8212.9512.5612.6082,924
2/25/201412.8813.0212.7612.83110,609
2/24/201412.9213.0812.7612.8455,730
2/21/201412.9513.0112.7112.8471,585
2/20/201412.3712.9712.3712.87109,020
2/19/201412.3812.7012.2912.3038,325
2/18/201412.4712.6812.3912.5657,114
2/14/201412.5312.6012.3412.3968,999
2/13/201412.4612.6812.4412.52100,631
2/12/201412.6612.7612.4412.5578,578
2/11/201412.3012.7812.3012.6298,486
2/10/201411.7812.5911.6512.24113,420
2/7/201411.2911.7711.2311.73150,777
2/6/201411.4011.7811.2011.28157,530
2/5/201412.1212.1311.3211.43197,989
2/4/201412.5812.5812.1512.1899,016
2/3/201412.8713.0012.2812.47115,078
1/31/201412.5713.0112.5612.8670,567
1/30/201412.6413.1412.6112.72113,347
1/29/201413.0113.1512.6012.61104,777
1/28/201413.1813.3413.0313.1576,459
1/27/201413.4413.6413.0213.12119,554
1/24/201414.1514.2913.6213.64111,987
1/23/201414.1714.4014.0114.2747,517
1/22/201414.5214.5214.1414.1752,605
1/21/201413.8914.5213.6014.47205,925
1/17/201413.9714.0113.6713.76131,620
1/16/201413.7914.0213.7313.9481,086
1/15/201413.8214.0013.6513.81143,876
1/14/201413.7613.9813.5513.7284,089
1/13/201413.8014.2013.5313.75138,153
1/10/201413.7813.8413.5413.7974,988
1/9/201413.8014.1913.6713.7471,021
1/8/201414.2014.2513.6113.8050,348
1/7/201413.6114.2013.3714.17152,491
1/6/201413.5413.5813.2813.38107,278
1/3/201413.5413.7413.3513.52135,549
1/2/201413.9814.0313.3013.53109,733
12/31/201313.9514.2213.9014.1079,320
12/30/201314.4214.4313.9314.0081,372
12/27/201314.4614.7014.3214.3775,514
12/26/201315.0015.0014.4114.46116,573
12/24/201314.9615.0914.4114.89109,764
12/23/201314.9715.2514.7414.82110,239
12/20/201314.5114.8914.4414.86637,055
12/19/201314.7014.9014.2714.42130,776
12/18/201314.2114.6614.0114.59117,819
12/17/201313.5214.1813.5014.15182,204
12/16/201313.4113.6813.2613.48170,149
12/13/201313.2713.3213.0713.28133,844
12/12/201312.9913.3012.8713.19121,173
12/11/201312.9313.0012.8112.94162,260
12/10/201312.5913.0012.4112.80127,329
12/9/201313.1213.1712.4412.59136,710
12/6/201312.5713.1312.4913.05137,420
12/5/201312.3712.5312.0512.4270,009
12/4/201312.4512.4912.1412.3660,515
12/3/201312.2512.5012.2012.4657,052
12/2/201312.5712.6412.2112.2984,768
11/29/201312.6212.6812.5012.5736,626
11/27/201312.4012.5912.3612.5280,831
11/26/201312.3012.4712.2612.3676,997
11/25/201312.1712.3712.0512.23134,075
11/22/201311.7612.1911.7012.01194,602
11/21/201311.1411.8211.0111.60188,753
Trading Center