CWCO

Consolidated Water Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Consolidated Water Company Ltd CWCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.27 2.02% 13.62 15:23:44
Open Price Low Price High Price Close Price Prev Close
13.61 13.32 13.74 13.35
more quote information »

CWCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.0613.8412.8513.34102,6540.564.29%
1 Month12.9013.8412.791413.2679,9220.725.58%
3 Months11.9713.8411.4512.7890,8061.6513.78%
6 Months11.6013.8410.0111.9775,6622.0217.41%
1 Year17.9017.9510.0113.0379,381-4.28-23.91%
3 Years12.7518.8310.0113.8456,9970.876.82%
5 Years11.3518.839.8013.1456,6362.2720.0%

CWCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 13.35 -0.07 -0.52% 13.42 13.7772 13.29 106,463
Mar 03 2021 13.42 0.28 2.13% 13.26 13.60 13.1204 71,855
Mar 02 2021 13.14 -0.51 -3.74% 13.65 13.65 13.11 74,200
Mar 01 2021 13.65 0.70 5.41% 13.07 13.84 13.01 156,671
Feb 26 2021 12.95 -0.11 -0.84% 13.06 13.36 12.85 104,080
Feb 25 2021 13.06 -0.17 -1.28% 13.16 13.2867 13.04 51,207
Feb 24 2021 13.23 0.28 2.16% 13.04 13.3804 13.04 84,367
Feb 23 2021 12.95 -0.23 -1.75% 13.11 13.29 12.91 68,244
Feb 22 2021 13.18 0.18 1.38% 13.05 13.22 12.92 75,676
Feb 19 2021 13.00 -0.06 -0.46% 13.16 13.16 12.92 71,703
Feb 18 2021 13.06 -0.01 -0.08% 13.08 13.13 12.83 55,698
Feb 17 2021 13.07 -0.17 -1.28% 13.42 13.42 12.971 72,115
Feb 16 2021 13.24 -0.06 -0.45% 13.41 13.48 13.10 55,329
Feb 12 2021 13.30 -0.14 -1.04% 13.42 13.42 13.20 50,021
Feb 11 2021 13.44 0.14 1.05% 13.38 13.54 13.21 85,657
Feb 10 2021 13.30 -0.29 -2.13% 13.70 13.76 13.20 87,878
Feb 09 2021 13.59 0.15 1.12% 13.42 13.68 13.28 78,229
Feb 08 2021 13.44 0.38 2.91% 13.10 13.46 13.09 90,857
Feb 05 2021 13.06 0.28 2.19% 12.90 13.10 12.7914 82,522
See More Historical Prices »


Your Recent History
NASDAQ
CWCO
Consolidat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.