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
2018-01-12 12.80 13.10 12.80 12.90 776
2018-01-11 12.80 12.90 12.80 12.85 431
2018-01-10 12.85 12.85 12.75 12.80 303
2018-01-09 12.80 12.90 12.80 12.90 204
2018-01-08 12.70 12.85 12.60 12.80 1,575
2018-01-05 12.80 12.80 12.75 12.75 781
2018-01-04 12.40 12.55 12.40 12.525 2,063
2018-01-03 12.50 12.50 12.50 12.50 799
2018-01-02 12.70 12.70 12.50 12.55 783
2017-12-29 12.65 12.70 12.55 12.70 955
2017-12-28 12.85 12.90 12.75 12.90 383
2017-12-27 12.75 13.00 12.75 12.85 863
2017-12-26 12.75 12.75 12.60 12.60 500
2017-12-22 12.95 13.00 12.65 12.65 1,000
2017-12-21 12.70 13.15 12.70 12.95 922
2017-12-20 12.60 12.60 12.45 12.45 2,443
2017-12-19 12.80 13.00 12.45 12.45 1,106
2017-12-18 12.55 12.70 12.50 12.70 665
2017-12-15 12.65 12.65 12.50 12.50 1,977
2017-12-14 12.70 12.75 12.60 12.60 259
2017-12-13 12.90 12.90 12.80 12.80 192
2017-12-12 12.80 13.00 12.80 12.85 467
2017-12-11 13.25 13.25 13.05 13.05 882
2017-12-08 12.80 13.20 12.70 13.20 535
2017-12-07 13.15 13.20 13.05 13.10 325
2017-12-05 13.35 13.35 13.00 13.20 777
2017-12-04 13.25 13.45 13.20 13.25 891
2017-12-01 13.05 13.15 12.85 13.15 1,553
2017-11-30 13.60 13.60 13.15 13.175 976
2017-11-29 13.35 13.70 13.35 13.65 605

» 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.