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
2018-12-14 12.20 12.29 12.06 12.06 564
2018-12-13 12.34 12.34 11.95 12.14 1,866
2018-12-12 12.32 12.32 12.06 12.19 1,389
2018-12-11 12.46 12.46 12.29 12.31 1,070
2018-12-10 12.88 12.88 12.27 12.33 1,053
2018-12-07 12.63 13.00 12.48 12.83 4,854
2018-12-06 12.30 12.61 12.30 12.50 2,005
2018-12-04 12.48 12.60 12.30 12.33 675
2018-12-03 12.60 12.60 12.27 12.53 394
2018-11-30 12.61 12.61 12.30 12.42 2,700
2018-11-29 12.56 12.56 12.21 12.36 849
2018-11-28 12.53 12.76 12.53 12.75 1,093
2018-11-27 12.38 12.67 12.38 12.63 1,003
2018-11-26 12.65 12.65 12.45 12.45 384
2018-11-23 12.51 12.51 12.42 12.42 374
2018-11-21 12.65 12.65 12.43 12.46 655
2018-11-20 12.89 12.89 12.55 12.62 502
2018-11-19 13.07 13.07 13.01 13.01 354
2018-11-16 13.16 13.19 13.04 13.12 1,218
2018-11-15 13.21 13.21 13.21 13.21 100
2018-11-14 13.45 13.45 13.09 13.13 453
2018-11-13 13.05 13.49 13.01 13.17 1,572
2018-11-12 12.78 13.47 12.78 13.47 1,375
2018-11-09 12.63 12.74 12.54 12.74 527
2018-11-08 11.92 12.33 11.90 12.33 2,125
2018-11-07 12.04 12.04 11.86 11.86 600
2018-11-06 12.20 12.22 12.20 12.22 79
2018-11-05 12.06 12.06 11.96 11.96 600
2018-11-02 12.68 12.68 12.20 12.24 252
2018-11-01 12.46 12.56 12.46 12.56 510

» 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.