$10.38 +0.66 (%) Consolidated Water Co Inc - NASDAQ

Dec. 22, 2014 | 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
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
11/28/201412.3012.4012.2512.2621,920
11/26/201412.2512.3212.1812.3010,219
11/25/201412.1912.3012.0112.2834,356
11/24/201412.2812.3012.0712.2425,546
11/21/201412.2212.4012.0812.2538,842
11/20/201412.1312.4012.1312.1651,240
11/19/201412.3312.3312.0512.2442,339
11/18/201412.2612.4012.2012.4020,712
11/17/201412.2812.4012.1412.2633,244
11/14/201412.6212.6412.3812.4244,947
11/13/201412.7812.7812.6012.6541,522
11/12/201412.5912.7912.4512.7636,272
11/11/201412.2612.6012.1012.5922,439
11/10/201412.5012.5512.1512.2939,767
11/7/201412.3812.5012.2512.5038,791
11/6/201412.2012.3912.2012.3823,523
11/5/201412.1912.2211.9812.1721,045
11/4/201412.2012.3412.0112.1845,666
11/3/201412.1012.4211.8012.3155,215
10/31/201412.3612.3711.9911.9940,286
10/30/201411.8412.2711.7812.1447,290
10/29/201411.9311.9811.7411.8757,861
10/28/201412.0012.1911.9311.9633,913
10/27/201411.8612.0011.8012.0033,692
10/24/201412.0012.0011.8211.9623,483
10/23/201411.8911.9811.7511.9824,880
10/22/201411.8211.9111.6811.8237,929
10/21/201411.9211.9211.6811.7251,928
10/20/201411.4411.9111.4411.7930,145
10/17/201411.4611.7511.3811.4472,611
10/16/201411.1911.4711.1911.4330,898
10/15/201411.2111.5311.1311.3844,441
10/14/201411.2811.6011.2811.3636,197
10/13/201411.1311.5211.1011.2644,288
10/10/201411.3911.6311.1411.2135,174
10/9/201411.5611.6111.3611.3623,695
10/8/201411.4311.7411.4111.6348,673
10/7/201411.5511.6911.4611.4826,898
10/6/201411.5511.6911.5011.6044,200
10/3/201411.8111.8111.4611.4653,626
10/2/201411.2711.8011.2711.7835,805
10/1/201411.7211.8611.2111.3284,833
9/30/201411.8911.8911.6411.6837,968
9/29/201411.9112.0311.7711.8934,859
9/26/201412.0812.1811.9612.0545,000
9/25/201412.1412.1411.9712.0152,273
9/24/201412.3512.3912.0512.1352,410
9/23/201412.5312.5612.1912.2743,178
9/22/201412.4712.6212.3512.5369,248
9/19/201412.3612.6412.3112.61211,602
9/18/201412.5012.6612.2012.3465,199
9/17/201412.5512.6812.3712.4946,679
9/16/201412.3212.5512.1712.5353,357
9/15/201412.4312.4312.2012.3059,289
9/12/201412.6612.7112.1812.4282,984
9/11/201412.6012.7412.3512.7258,156
9/10/201412.6112.7012.3712.65112,929
9/9/201412.7612.8312.5212.6361,375
9/8/201412.7112.8812.6512.8158,546
9/5/201412.4212.7012.3512.7069,792
9/4/201412.4212.5412.2012.4046,122
9/3/201412.4612.4612.2312.4476,317
9/2/201412.1712.4912.1012.4582,092
8/29/201412.0012.1711.7512.1678,270
8/28/201411.8512.0011.8411.9833,474
8/27/201411.9211.9211.7011.8967,830
8/26/201411.7511.9911.7111.8755,022
8/25/201411.9312.0011.6211.7075,567
8/22/201412.1012.1011.7611.8068,816
8/21/201411.5312.0811.5312.0792,079
8/20/201411.7511.8111.0011.53165,179
8/19/201411.9012.0911.7511.86102,608
8/18/201411.8111.9911.6311.98123,410
8/15/201411.5911.8011.5311.66103,133
8/14/201411.5011.6111.4011.50110,976
8/13/201411.5011.6411.3611.4882,975
8/12/201411.0711.4610.8111.44123,312
8/11/201411.0711.0710.6410.7362,632
8/8/201410.6511.0510.5611.02122,661
8/7/201410.4310.6910.4010.6876,124
8/6/201410.2010.4010.2010.3847,127
8/5/201410.2210.3810.2010.2335,210
8/4/201410.3910.4410.2210.3271,626
8/1/201410.4410.6210.3010.3361,683
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center