NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$24.45
+0.340 (+1.41%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $33.34 | Friday, 19th Apr 2024 CWCO stock ended at $24.45. This is 1.41% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.58% from a day low at $24.06 to a day high of $24.68. |
| 90 days | $23.70 | $33.95 | |
| 52 weeks | $16.50 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $24.09 | $24.68 | $24.06 | $24.45 | 442 792 |
| 2024-04-18 | $23.91 | $24.24 | $23.70 | $24.11 | 151 476 |
| 2024-04-17 | $24.18 | $24.51 | $23.82 | $23.88 | 109 639 |
| 2024-04-16 | $24.27 | $24.41 | $23.92 | $24.11 | 155 723 |
| 2024-04-15 | $24.70 | $24.89 | $24.13 | $24.38 | 148 968 |
| 2024-04-12 | $24.51 | $24.76 | $24.26 | $24.66 | 87 123 |
| 2024-04-11 | $24.46 | $25.12 | $24.37 | $24.63 | 100 971 |
| 2024-04-10 | $25.18 | $25.18 | $24.22 | $24.35 | 158 471 |
| 2024-04-09 | $26.10 | $26.10 | $25.53 | $25.64 | 169 593 |
| 2024-04-08 | $26.18 | $26.33 | $25.67 | $26.11 | 117 789 |
| 2024-04-05 | $25.52 | $26.29 | $25.29 | $26.09 | 157 832 |
| 2024-04-04 | $26.67 | $26.98 | $25.48 | $25.55 | 138 246 |
| 2024-04-03 | $26.17 | $26.98 | $26.12 | $26.52 | 153 127 |
| 2024-04-02 | $26.26 | $27.16 | $25.40 | $26.21 | 243 698 |
| 2024-04-01 | $29.53 | $29.53 | $25.90 | $26.64 | 631 494 |
| 2024-03-28 | $32.00 | $33.34 | $28.42 | $29.31 | 650 355 |
| 2024-03-27 | $30.00 | $30.58 | $29.85 | $30.15 | 217 088 |
| 2024-03-26 | $29.99 | $30.23 | $29.40 | $29.79 | 122 843 |
| 2024-03-25 | $29.48 | $30.10 | $29.40 | $29.74 | 190 402 |
| 2024-03-22 | $29.13 | $29.33 | $28.72 | $28.79 | 117 478 |
| 2024-03-21 | $29.85 | $30.10 | $29.25 | $29.56 | 152 217 |
| 2024-03-20 | $27.35 | $30.07 | $27.32 | $29.60 | 393 452 |
| 2024-03-19 | $27.01 | $27.50 | $26.59 | $27.47 | 100 021 |
| 2024-03-18 | $27.88 | $28.00 | $27.24 | $27.28 | 80 658 |
| 2024-03-15 | $27.90 | $28.30 | $27.64 | $27.93 | 114 569 |
