Consolidated Water Co. Ltd.: NASDAQ:CWCO historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	10.34	10.47	10.18	10.42	118,035
May 16, 2013	10.37	10.40	10.20	10.27	37,083
May 15, 2013	10.21	10.40	10.21	10.37	86,530
May 14, 2013	10.17	10.21	10.05	10.20	53,252
May 13, 2013	10.00	10.20	9.87	10.12	65,270
May 10, 2013	10.02	10.10	9.91	9.98	37,677
May 9, 2013	9.96	10.00	9.84	9.96	33,582
May 8, 2013	9.95	10.05	9.85	9.94	38,248
May 7, 2013	9.83	9.94	9.67	9.93	35,270
May 6, 2013	9.81	9.84	9.74	9.84	18,769
May 3, 2013	9.68	9.84	9.66	9.76	30,362
May 2, 2013	9.57	9.68	9.50	9.54	26,878
May 1, 2013	9.97	10.05	9.44	9.46	76,810
Apr 30, 2013	10.00	10.03	9.94	9.97	53,977
Apr 29, 2013	9.94	9.99	9.82	9.95	30,401
Apr 26, 2013	9.84	9.99	9.83	9.86	39,450
Apr 25, 2013	9.95	10.00	9.79	9.82	72,370
Apr 24, 2013	9.64	9.92	9.50	9.84	55,515
Apr 23, 2013	9.75	9.75	9.42	9.62	36,228
Apr 22, 2013	9.43	9.70	9.35	9.66	53,396
Apr 19, 2013	9.35	9.47	9.31	9.43	28,354
Apr 18, 2013	9.05	9.38	9.05	9.34	43,950
Apr 17, 2013	9.32	9.40	9.02	9.05	45,894
Apr 16, 2013	9.32	9.38	9.06	9.34	66,811
Apr 15, 2013	9.35	9.57	9.20	9.21	59,782
Apr 12, 2013	9.32	9.47	9.14	9.31	19,951
Apr 11, 2013	9.33	9.49	9.25	9.40	41,983
Apr 10, 2013	9.39	9.51	9.30	9.37	30,617
Apr 9, 2013	9.33	9.41	9.20	9.33	26,465
Apr 8, 2013	9.18	9.26	9.10	9.26	31,633