Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:54PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Consolidated Water Co. Ltd. (CWCO)

At 4:00PM ET: 13.62   0.78 (6.07%)

MORE ON CWCO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 12.79 13.02 12.78 12.84 86,900 12.84 19-Nov-09 12.66 12.99 12.40 12.84 78,300 12.84 18-Nov-09 13.05 13.13 12.52 12.76 116,900 12.76 17-Nov-09 13.37 13.61 13.10 13.10 70,400 13.10 16-Nov-09 13.84 13.92 13.06 13.39 135,800 13.39 13-Nov-09 13.10 14.09 13.10 13.77 113,600 13.77 12-Nov-09 13.39 13.65 12.97 13.01 123,800 13.01 11-Nov-09 13.57 14.07 12.44 12.74 213,200 12.74 10-Nov-09 14.27 14.29 13.44 13.45 126,300 13.45 9-Nov-09 14.49 14.75 14.41 14.52 82,600 14.52 6-Nov-09 14.06 14.49 13.92 14.40 44,500 14.40 5-Nov-09 14.54 14.64 14.00 14.22 78,800 14.22 4-Nov-09 15.04 15.04 14.32 14.44 57,000 14.44 3-Nov-09 14.84 15.00 14.52 15.00 32,700 15.00 2-Nov-09 14.91 15.18 14.61 14.92 34,200 14.92 30-Oct-09 14.85 15.02 14.37 14.76 197,600 14.76 29-Oct-09 14.66 15.39 14.47 15.01 96,400 15.01 28-Oct-09 14.49 14.79 14.43 14.55 75,500 14.55 27-Oct-09 14.46 14.83 14.40 14.65 57,000 14.65 26-Oct-09 14.65 14.97 14.35 14.58 65,500 14.58 23-Oct-09 15.22 15.23 14.57 14.69 61,700 14.69 22-Oct-09 15.07 15.25 14.84 15.21 44,600 15.21 21-Oct-09 14.97 15.99 14.85 15.05 69,700 15.05 20-Oct-09 15.13 15.31 14.92 15.14 59,000 15.14 19-Oct-09 14.71 15.47 14.67 15.15 62,800 15.15 16-Oct-09 14.52 14.90 14.38 14.70 118,800 14.70 15-Oct-09 14.93 15.00 14.54 14.67 120,400 14.67 14-Oct-09 15.52 15.86 14.98 15.00 55,400 15.00 13-Oct-09 15.25 15.40 15.23 15.34 21,900 15.34 12-Oct-09 15.65 15.68 15.30 15.31 65,400 15.31 9-Oct-09 15.64 15.73 15.37 15.61 72,000 15.61 8-Oct-09 15.95 15.95 15.68 15.70 47,600 15.70 7-Oct-09 15.92 16.21 15.64 15.86 33,300 15.86 6-Oct-09 16.06 16.36 15.80 15.95 21,600 15.95 5-Oct-09 15.51 16.13 15.30 15.89 48,800 15.89 2-Oct-09 15.39 15.84 15.20 15.47 38,600 15.47 1-Oct-09 16.18 16.43 15.43 15.44 129,700 15.44 30-Sep-09 16.44 16.56 16.12 16.33 56,300 16.33 29-Sep-09 16.72 17.07 16.37 16.58 94,300 16.58 29-Sep-09 $ 0.075 Dividend 28-Sep-09 17.12 17.58 16.58 16.69 76,200 16.62 25-Sep-09 16.60 17.35 16.60 17.17 44,300 17.09 24-Sep-09 17.13 17.37 16.43 16.71 52,000 16.63 23-Sep-09 17.25 17.35 17.10 17.10 55,100 17.02 22-Sep-09 18.16 18.17 17.04 17.20 102,800 17.12 21-Sep-09 18.05 18.56 18.05 18.10 41,200 18.02 18-Sep-09 18.40 18.54 18.12 18.22 98,000 18.14 17-Sep-09 18.59 18.88 18.55 18.67 32,600 18.59 16-Sep-09 18.87 19.00 18.57 18.72 28,100 18.64 15-Sep-09 18.35 19.00 18.35 18.74 27,600 18.66 14-Sep-09 18.10 18.82 18.00 18.45 49,200 18.37 11-Sep-09 18.81 18.81 18.17 18.26 41,700 18.18 10-Sep-09 18.67 18.98 18.50 18.80 34,700 18.72 9-Sep-09 18.30 19.00 18.30 18.79 47,000 18.71 8-Sep-09 18.49 18.77 18.22 18.41 53,300 18.33 4-Sep-09 18.43 18.65 18.19 18.45 94,300 18.37 3-Sep-09 18.59 18.66 18.32 18.53 45,900 18.45 2-Sep-09 18.14 18.78 18.14 18.58 25,400 18.50 1-Sep-09 18.21 18.89 18.00 18.14 53,000 18.06 31-Aug-09 18.35 18.56 18.10 18.40 43,400 18.32 28-Aug-09 19.38 19.38 18.36 18.63 35,500 18.55 27-Aug-09 18.85 19.46 18.36 19.13 27,400 19.04 26-Aug-09 18.92 19.05 18.75 19.00 59,400 18.91 25-Aug-09 18.64 18.99 18.64 18.85 28,900 18.77 24-Aug-09 18.92 19.05 18.48 18.58 53,700 18.50 21-Aug-09 19.04 19.20 18.80 18.92 71,100 18.83 20-Aug-09 19.00 19.02 18.66 19.00 52,500 18.91 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions