CONSOLIDATED WATER $11.01

down -0.25


18/6/2013 04:18 PM  |  NASDAQ : CWCO  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

CWCO historical data

Date Open High Low Close Volume
6/17/2013 11.37 11.42 11.06 11.26 683
6/14/2013 11.33 11.33 11.08 11.28 350
6/13/2013 11.36 11.40 10.90 11.31 978
6/12/2013 10.88 11.37 10.81 11.30 1303
6/11/2013 10.75 10.92 10.60 10.83 456
6/10/2013 10.79 10.90 10.61 10.77 302
6/7/2013 10.99 10.99 10.56 10.68 507
6/6/2013 10.60 10.75 10.51 10.65 441
6/5/2013 10.53 10.73 10.30 10.61 890
6/4/2013 10.84 10.84 10.56 10.59 950
6/3/2013 10.85 11.00 10.66 10.79 1018
5/31/2013 10.91 10.95 10.59 10.79 1090
5/30/2013 10.99 10.99 10.73 10.94 643
5/29/2013 11.05 11.05 10.81 10.96 528
5/28/2013 10.95 11.13 10.77 11.08 1412
5/24/2013 10.62 10.80 10.58 10.78 681
5/23/2013 10.34 10.69 10.20 10.65 596
5/22/2013 10.24 10.58 9.99 10.50 1068
5/21/2013 10.35 10.44 9.83 10.32 1909
5/20/2013 10.39 10.50 10.34 10.38 644
5/17/2013 10.34 10.47 10.18 10.42 1181
5/16/2013 10.37 10.40 10.20 10.27 371
5/15/2013 10.21 10.40 10.21 10.37 866
5/14/2013 10.17 10.21 10.05 10.20 533
5/13/2013 10.00 10.20 9.87 10.12 653
5/10/2013 10.02 10.10 9.91 9.98 377
5/9/2013 9.96 10.00 9.84 9.96 336
5/8/2013 9.95 10.05 9.85 9.94 383
5/7/2013 9.83 9.94 9.67 9.93 353
5/6/2013 9.81 9.84 9.75 9.84 188
5/3/2013 9.68 9.84 9.66 9.76 304
5/2/2013 9.57 9.68 9.50 9.54 269
5/1/2013 9.97 10.05 9.44 9.46 769
4/30/2013 10.00 10.03 9.95 9.97 540
4/29/2013 9.94 9.99 9.82 9.95 304
4/26/2013 9.84 9.99 9.83 9.86 395
4/25/2013 9.95 10.00 9.79 9.82 724
4/24/2013 9.64 9.92 9.50 9.84 556
4/23/2013 9.75 9.75 9.42 9.62 363
4/22/2013 9.43 9.70 9.35 9.66 534
4/19/2013 9.35 9.47 9.31 9.43 284
4/18/2013 9.05 9.38 9.05 9.34 440
4/17/2013 9.32 9.40 9.02 9.05 459
4/16/2013 9.32 9.38 9.06 9.34 669
4/15/2013 9.35 9.57 9.20 9.21 598
4/12/2013 9.32 9.47 9.14 9.31 200
4/11/2013 9.33 9.49 9.25 9.40 420
4/10/2013 9.39 9.51 9.30 9.37 307
4/9/2013 9.33 9.41 9.20 9.33 265
4/8/2013 9.18 9.26 9.10 9.26 317
4/5/2013 9.12 9.34 9.05 9.18 506
4/4/2013 9.16 9.31 9.05 9.18 453
4/3/2013 9.50 9.50 9.10 9.12 601
4/2/2013 9.36 9.51 9.27 9.46 584
4/1/2013 10.00 10.00 9.26 9.28 1264
3/28/2013 9.72 10.00 9.60 9.90 936
3/27/2013 9.80 9.88 9.46 9.65 680
3/26/2013 9.89 9.90 9.66 9.81 1176
3/25/2013 9.57 9.69 9.50 9.60 478
3/22/2013 9.42 9.56 9.32 9.52 219
3/21/2013 9.28 9.50 9.28 9.44 347
3/20/2013 9.23 9.38 9.17 9.36 573
3/19/2013 9.06 9.15 9.01 9.11 459
3/18/2013 9.13 9.26 9.04 9.07 693
3/15/2013 9.34 9.50 9.15 9.17 2638
3/14/2013 9.52 9.54 9.25 9.39 810
3/13/2013 9.48 9.53 9.30 9.46 508
3/12/2013 9.35 9.57 9.31 9.42 816
3/11/2013 9.10 9.16 9.05 9.10 193
3/8/2013 9.25 9.25 9.01 9.16 407
3/7/2013 9.24 9.27 8.99 9.18 319
3/6/2013 9.07 9.24 9.00 9.19 370
3/5/2013 9.26 9.26 8.98 9.03 498
3/4/2013 9.49 9.61 9.15 9.17 634
3/1/2013 9.07 9.46 9.07 9.43 510
2/28/2013 9.25 9.27 9.07 9.12 269
2/27/2013 9.32 9.37 9.13 9.19 316
2/26/2013 8.98 9.35 8.95 9.30 330
2/25/2013 9.24 9.28 8.86 8.93 435
2/22/2013 9.13 9.23 9.07 9.23 254
2/21/2013 9.12 9.26 9.03 9.03 243
2/20/2013 9.19 9.33 9.08 9.11 387
2/19/2013 9.12 9.33 9.08 9.17 344
2/15/2013 9.29 9.34 9.03 9.10 677
2/14/2013 9.00 9.25 9.00 9.22 318
2/13/2013 9.18 9.25 9.04 9.11 244
2/12/2013 9.10 9.27 9.10 9.21 246
2/11/2013 9.34 9.34 8.91 9.04 594
2/8/2013 9.11 9.29 9.10 9.19 300
2/7/2013 9.18 9.19 9.01 9.08 248
2/6/2013 9.09 9.17 8.91 9.17 448
2/5/2013 9.25 9.30 9.05 9.13 500
2/4/2013 9.14 9.25 9.03 9.17 1098
2/1/2013 9.06 9.18 8.97 9.14 472
1/31/2013 9.05 9.08 8.88 8.94 427
1/30/2013 9.11 9.20 8.92 9.00 428
1/29/2013 8.93 9.10 8.70 9.09 807
1/28/2013 8.92 8.93 8.71 8.91 649
1/25/2013 8.70 8.89 8.62 8.87 591
1/24/2013 8.66 8.66 8.54 8.62 358
Marketplace
Trading Center