Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CONSOLIDATED WATER CO INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CONSOLIDATED WATER CO INC ( CWCO ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 65459 14.9699 14.3500 14.6500 14.5800
    10/27/09 56947 14.8300 14.4000 14.4600 14.6500
    10/28/09 75457 14.7900 14.4300 14.4900 14.5500
    10/29/09 96377 15.3900 14.4700 14.6600 15.0100
    10/30/09 197561 15.0200 14.3700 14.8500 14.7600
    11/02/09 34127 15.1800 14.6130 14.9100 14.9200
    11/03/09 32697 15.0000 14.5200 14.8400 15.0000
    11/04/09 56984 15.0400 14.3200 15.0400 14.4400
    11/05/09 78781 14.6400 14.0000 14.5400 14.2200
    11/06/09 44439 14.4900 13.9200 14.0600 14.4000
    11/09/09 82558 14.7499 14.4050 14.4900 14.5200
    11/10/09 126209 14.2900 13.4400 14.2700 13.4500
    11/11/09 213125 14.0700 12.4400 13.5700 12.7400
    11/12/09 123723 13.6500 12.9700 13.3900 13.0100
    11/13/09 113594 14.0900 13.1000 13.1000 13.7700
    11/16/09 136288 13.9200 13.0600 13.8400 13.3900
    11/17/09 70356 13.6100 13.1000 13.3700 13.1000
    11/18/09 116883 13.1300 12.5200 13.0500 12.7600
    11/19/09 78235 12.9900 12.4000 12.6600 12.8400
    11/20/09 86876 13.0200 12.7800 12.7900 12.8400
    11/23/09 59120 13.7300 13.0300 13.0300 13.6200
    11/24/09 37081 13.7700 13.2900 13.6500 13.4700
    11/25/09 22139 13.5490 13.1700 13.5000 13.1800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CONSOLIDATED WATER CO INC ( CWCO ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 65459 14.9699 14.3500 14.6500 14.5800
    10/27/09 56947 14.8300 14.4000 14.4600 14.6500
    10/28/09 75457 14.7900 14.4300 14.4900 14.5500
    10/29/09 96377 15.3900 14.4700 14.6600 15.0100
    10/30/09 197561 15.0200 14.3700 14.8500 14.7600
    11/02/09 34127 15.1800 14.6130 14.9100 14.9200
    11/03/09 32697 15.0000 14.5200 14.8400 15.0000
    11/04/09 56984 15.0400 14.3200 15.0400 14.4400
    11/05/09 78781 14.6400 14.0000 14.5400 14.2200
    11/06/09 44439 14.4900 13.9200 14.0600 14.4000
    11/09/09 82558 14.7499 14.4050 14.4900 14.5200
    11/10/09 126209 14.2900 13.4400 14.2700 13.4500
    11/11/09 213125 14.0700 12.4400 13.5700 12.7400
    11/12/09 123723 13.6500 12.9700 13.3900 13.0100
    11/13/09 113594 14.0900 13.1000 13.1000 13.7700
    11/16/09 136288 13.9200 13.0600 13.8400 13.3900
    11/17/09 70356 13.6100 13.1000 13.3700 13.1000
    11/18/09 116883 13.1300 12.5200 13.0500 12.7600
    11/19/09 78235 12.9900 12.4000 12.6600 12.8400
    11/20/09 86876 13.0200 12.7800 12.7900 12.8400
    11/23/09 59120 13.7300 13.0300 13.0300 13.6200
    11/24/09 37081 13.7700 13.2900 13.6500 13.4700
    11/25/09 22139 13.5490 13.1700 13.5000 13.1800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CWCO

    Return

    as of November 26 2009
    1 Month -10.28%
    6 Month -5.11%
    YTD 5.44%
    1 Year 31.93%
    3 Year -47.11%
    5 Year -1.01%
    Calculate the value of

    or shares