CONSOLIDATED WATER CO ORD Historical Stock Price

Below is the stock price history for Consolidated Water Co Ord CWCO. Data is recorded each day for the historical open, high, low, close and volume. The Consolidated Water Co Ord stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Consolidated Water Co Ord Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 12.20 12.55 12.20 12.50 610
2017-11-16 12.10 12.20 12.10 12.15 231
2017-11-15 11.90 12.10 11.90 12.10 739
2017-11-14 11.85 11.95 11.85 11.90 923
2017-11-13 11.30 11.65 11.20 11.65 1,025
2017-11-10 11.70 11.70 11.55 11.55 113
2017-11-09 11.45 11.50 11.45 11.50 413
2017-11-08 11.50 11.50 11.50 11.50 100
2017-11-07 11.80 11.80 11.50 11.50 1,170
2017-11-06 11.80 11.90 11.65 11.65 179
2017-11-03 11.85 11.85 11.85 11.85 32
2017-11-02 11.55 11.95 11.55 11.95 1,453
2017-11-01 12.20 12.20 11.40 11.60 3,659
2017-10-31 12.50 12.50 12.30 12.375 247
2017-10-30 12.65 12.65 12.45 12.45 505
2017-10-27 12.40 12.65 12.40 12.65 1,200
2017-10-26 12.25 12.30 12.25 12.30 270
2017-10-25 12.20 12.20 12.20 12.20 200
2017-10-24 12.80 12.80 12.45 12.45 106
2017-10-23 12.85 12.85 12.50 12.60 744
2017-10-20 12.95 13.10 12.95 13.00 724
2017-10-19 12.90 13.00 12.90 12.95 437
2017-10-18 12.90 12.90 12.90 12.90 121
2017-10-17 12.90 13.00 12.80 12.80 472
2017-10-16 13.00 13.00 12.95 12.95 300
2017-10-13 12.80 12.95 12.80 12.90 387
2017-10-12 13.00 13.00 12.95 12.95 105
2017-10-11 12.95 12.95 12.95 12.95 200
2017-10-10 12.95 12.95 12.95 12.95 170
2017-10-09 12.85 12.95 12.85 12.95 189

» More Consolidated Water Co Ord Stock Price History

To see other companies like Consolidated Water Co Ord (CWCO), view our stock market today for news, and other data.