$10.15 -0.15 (%) Consolidated Water Co Inc - NASDAQ

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWCO historical data

Date Open High Low Close Volume
1/18/201710.2510.3510.1810.3092,989
1/17/201710.5010.5510.1510.2576,594
1/13/201710.3010.5010.3010.5064,062
1/12/201710.5510.6010.3010.3547,463
1/11/201710.4510.6510.4310.6052,062
1/10/201710.4510.5010.2510.5070,221
1/9/201710.5010.6210.3510.4093,408
1/6/201710.8510.8510.5510.6051,224
1/5/201710.9510.9510.7010.8573,388
1/4/201710.8510.9910.8010.9031,641
1/3/201710.8510.9110.7010.8546,600
12/30/201610.5511.0010.5110.85109,760
12/29/201610.9511.0510.9011.0038,840
12/28/201611.0511.0510.8510.9041,205
12/27/201610.8511.0510.8011.0561,195
12/23/201610.6510.9010.6510.9048,930
12/22/201610.4010.8510.4010.6567,106
12/21/201610.6510.8510.4510.45106,583
12/20/201610.7010.9010.6010.7548,432
12/19/201610.6010.9510.6010.8087,132
12/16/201610.4010.7510.3510.65552,152
12/15/201610.0010.379.8010.30239,216
12/14/201610.5010.559.9010.10242,079
12/13/201611.3011.3010.4010.45264,021
12/12/201611.4011.5511.2011.4070,287
12/9/201611.0011.3010.9511.2555,192
12/8/201610.9011.0010.8511.0067,625
12/7/201611.1511.3510.9010.9554,568
12/6/201611.1011.4011.0511.3042,953
12/5/201611.1011.2011.0011.1053,378
12/2/201610.8511.1510.7511.0540,296
12/1/201610.9511.1010.5010.8584,813
11/30/201611.3011.3510.8010.9561,531
11/29/201611.4511.6511.1511.2063,474
11/28/201611.4011.7511.2011.65102,841
11/25/201611.0011.4011.0011.4029,067
11/23/201611.3511.5011.0511.1056,342
11/22/201611.2511.7011.0511.50145,007
11/21/201611.0011.3511.0011.3073,351
11/18/201611.1511.4010.9511.0069,305
11/17/201611.2511.4011.1011.1035,201
11/16/201610.8511.4010.8511.4078,382
11/15/201611.1011.3010.7510.9063,442
11/14/201611.4011.4010.7510.8567,402
11/11/201610.8511.4510.6911.40153,436
11/10/201611.6511.7010.4610.60312,826
11/9/201611.3012.1511.2412.1580,687
11/8/201611.5011.6011.5011.5537,786
11/7/201611.9011.9011.3511.4567,107
11/4/201611.0511.7011.0511.6092,903
11/3/201611.0011.1510.9011.1028,009
11/2/201611.0511.2010.9511.0046,370
11/1/201611.1511.9511.0611.1584,477
10/31/201610.9511.3010.9311.2065,563
10/28/201611.0011.0510.7310.9067,498
10/27/201610.9511.0510.8510.9548,206
10/26/201610.7510.9510.7510.8542,964
10/25/201610.9010.9010.7110.7541,668
10/24/201610.7011.1010.7010.9067,587
10/21/201610.6510.9310.6510.7370,158
10/20/201610.6710.8310.6210.7560,247
10/19/201610.9310.9310.7010.75105,284
10/18/201610.9811.0510.8310.8953,361
10/17/201611.0611.1010.9011.0062,013
10/14/201610.8910.9910.8610.9439,924
10/13/201610.9611.2010.9010.9244,160
10/12/201610.8311.0810.8310.9999,414
10/11/201611.0811.1310.8110.9172,461
10/10/201611.0911.4711.0411.1154,750
10/7/201611.1511.3611.1011.1332,547
10/6/201611.1011.2311.0311.1836,295
10/5/201611.2811.3311.1011.1164,077
10/4/201611.3811.3811.2511.2543,490
10/3/201611.4711.5711.3711.3760,996
9/30/201611.4511.7311.4511.6261,565
9/29/201611.6111.6111.4511.4550,036
9/28/201611.7811.7811.5411.6673,918
9/27/201611.9111.9311.7811.8033,220
9/26/201612.0612.0611.8711.8831,381
9/23/201612.1012.2012.0312.0527,488
9/22/201612.0712.2512.0112.1630,366
9/21/201611.9212.0611.8211.9833,116
9/20/201611.9612.0211.8711.9226,876
9/19/201611.8611.9811.8611.9429,330
9/16/201611.9411.9411.7511.8479,415
9/15/201611.9712.0511.8211.9025,312
9/14/201611.6012.0611.5811.9292,220
9/13/201612.0512.3311.5111.60101,271
9/12/201612.0012.2611.9612.1441,628
9/9/201612.5312.5712.0012.0056,465
9/8/201612.6812.7712.6112.6329,846
9/7/201612.7412.8312.7112.7528,810
9/6/201612.6812.9512.6812.7942,239
9/2/201612.2512.5812.2512.5626,866
9/1/201612.6212.6412.2212.3156,583
8/31/201612.7812.9512.6112.6864,521
8/30/201612.8713.0312.6312.7839,877
8/29/201612.5912.9312.5512.9257,807
8/26/201612.3712.8812.3312.5075,526
8/25/201612.2512.4112.2512.3026,027
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center