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
2018-06-18 13.00 13.00 12.85 12.85 900
2018-06-15 12.95 13.05 12.95 13.00 438
2018-06-14 12.85 12.85 12.85 12.85 1
2018-06-13 12.75 13.05 12.70 12.85 1,321
2018-06-12 12.65 12.65 12.65 12.65 103
2018-06-11 12.75 12.90 12.75 12.90 51
2018-06-08 12.70 12.75 12.675 12.75 551
2018-06-07 12.60 12.65 12.60 12.65 700
2018-06-06 12.90 12.90 12.675 12.675 808
2018-06-05 13.10 13.10 12.85 12.85 989
2018-06-04 13.00 13.00 12.90 12.90 250
2018-06-01 13.20 13.20 13.05 13.10 556
2018-05-31 13.15 13.30 13.15 13.30 480
2018-05-30 13.15 13.25 13.10 13.25 937
2018-05-29 13.05 13.05 12.975 12.975 301
2018-05-25 13.10 13.10 13.00 13.00 500
2018-05-24 12.95 13.05 12.90 13.05 1,328
2018-05-23 12.95 13.20 12.925 12.95 1,436
2018-05-22 12.90 13.025 12.75 13.025 1,003
2018-05-21 12.80 12.85 12.65 12.65 2,349
2018-05-18 13.05 13.05 12.80 12.85 1,008
2018-05-17 13.20 13.25 12.90 13.05 2,474
2018-05-16 13.70 13.70 13.00 13.20 1,372
2018-05-15 13.20 13.20 12.90 13.20 2,207
2018-05-14 13.75 13.75 13.40 13.425 313
2018-05-11 13.65 13.85 13.40 13.85 2,118
2018-05-10 13.30 13.40 13.25 13.40 1,175
2018-05-09 13.30 13.40 13.05 13.35 4,088
2018-05-08 12.85 13.45 12.85 13.45 4,064
2018-05-07 13.50 13.50 12.80 12.85 3,443

» 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.