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
2018-09-20 14.05 14.35 13.80 14.25 1,227
2018-09-19 14.35 14.45 13.75 13.75 956
2018-09-18 14.10 14.40 14.10 14.20 2,148
2018-09-17 14.20 14.20 14.00 14.00 520
2018-09-14 13.95 14.40 13.80 14.25 1,973
2018-09-13 14.15 14.35 14.00 14.00 266
2018-09-12 14.25 14.35 14.20 14.20 800
2018-09-11 13.95 14.10 13.70 14.10 1,309
2018-09-10 14.20 14.20 14.05 14.05 202
2018-09-07 14.10 14.20 13.95 14.20 1,976
2018-09-06 13.50 14.05 13.45 14.025 2,407
2018-09-05 13.40 13.65 13.40 13.50 2,531
2018-09-04 13.55 13.55 13.40 13.40 1,456
2018-08-31 13.50 13.50 13.40 13.45 1,070
2018-08-30 13.40 13.55 13.40 13.45 727
2018-08-29 13.55 13.55 13.55 13.55 100
2018-08-28 13.35 13.40 13.35 13.35 167
2018-08-27 13.60 13.60 13.25 13.40 933
2018-08-24 13.60 13.75 13.55 13.55 982
2018-08-23 13.65 13.70 13.55 13.65 1,081
2018-08-22 14.00 14.05 13.75 13.75 1,614
2018-08-21 13.90 14.00 13.80 14.00 1,307
2018-08-20 13.85 13.85 13.80 13.80 1,016
2018-08-17 13.80 13.80 13.80 13.80 823
2018-08-16 13.75 13.80 13.70 13.70 395
2018-08-15 13.70 13.75 13.625 13.70 635
2018-08-14 13.95 13.95 13.65 13.70 1,310
2018-08-13 13.30 13.80 13.30 13.65 1,310
2018-08-10 14.10 14.10 13.50 13.50 1,860
2018-08-09 13.60 14.20 13.60 14.20 992

» 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.