$20.10 (1.93%)

Volume: 105.018k

Closed: Jun 02, 2023

Hollow Logo Score: 6.630
Consolidated Water Co. Ltd. Stock
$20.10 (1.93%)

Volume: 105.018k

Closed: Jun 02, 2023

Score Hollow Logo 6.630
NASDAQ:CWCO

Consolidated Water Co. Ltd. Stock Price (Quote)

$20.10 ( 1.93% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $16.87 $20.40 Friday, 2nd Jun 2023 CWCO stock ended at $20.10. This is 1.93% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.72% from a day low at $19.63 to a day high of $20.36.
90 days $13.66 $20.40
52 weeks $12.55 $20.58

Historical Consolidated Water Co. Ltd. prices

Date Open High Low Close Volume
2023-06-02 $19.63 $20.36 $19.63 $20.10 105 018
2023-06-01 $19.44 $19.83 $19.44 $19.72 43 442
2023-05-31 $19.34 $19.64 $19.20 $19.52 37 926
2023-05-30 $19.61 $19.61 $19.23 $19.25 80 717
2023-05-26 $19.60 $19.74 $19.40 $19.70 50 870
2023-05-25 $19.94 $19.94 $19.22 $19.36 35 960
2023-05-24 $19.95 $20.35 $19.64 $19.96 63 829
2023-05-23 $19.47 $20.40 $19.44 $19.92 132 122
2023-05-22 $19.18 $19.46 $19.03 $19.29 97 024
2023-05-19 $19.00 $19.34 $18.58 $19.26 99 227
2023-05-18 $18.20 $19.06 $17.75 $19.00 140 352
2023-05-17 $18.84 $19.49 $18.04 $18.39 194 250
2023-05-16 $18.00 $19.88 $17.93 $19.82 261 158
2023-05-15 $17.66 $17.70 $17.13 $17.48 59 225
2023-05-12 $17.26 $17.69 $17.19 $17.63 66 328
2023-05-11 $17.28 $17.40 $17.05 $17.14 53 355
2023-05-10 $17.07 $17.31 $17.00 $17.23 57 031
2023-05-09 $17.02 $17.25 $16.95 $17.13 47 009
2023-05-08 $17.65 $17.65 $16.94 $17.15 177 144
2023-05-05 $17.12 $17.69 $17.12 $17.67 43 251
2023-05-04 $17.13 $17.22 $17.00 $17.09 30 327
2023-05-03 $16.87 $17.37 $16.87 $17.20 44 618
2023-05-02 $16.72 $17.01 $16.50 $16.87 33 686
2023-05-01 $16.83 $17.13 $16.62 $16.68 58 294
2023-04-28 $17.00 $17.17 $16.84 $16.90 45 428
2023-04-27 $16.89 $17.03 $16.84 $16.90 31 645
2023-04-26 $17.01 $17.01 $16.69 $16.85 33 489
2023-04-25 $17.07 $17.20 $16.83 $17.09 80 464
2023-04-24 $17.53 $17.58 $16.97 $17.11 57 463
2023-04-21 $17.25 $17.63 $17.22 $17.53 62 056
2023-04-20 $17.27 $17.27 $17.03 $17.21 32 836
2023-04-19 $17.26 $17.44 $16.95 $17.29 46 930
2023-04-18 $17.22 $17.30 $17.00 $17.23 36 662
2023-04-17 $17.34 $17.64 $17.18 $17.32 50 780
2023-04-14 $17.34 $17.64 $17.16 $17.34 44 969
2023-04-13 $17.53 $17.66 $17.02 $17.44 46 513
2023-04-12 $17.53 $17.75 $17.14 $17.65 62 567
2023-04-11 $17.56 $17.65 $17.31 $17.38 58 519
2023-04-10 $17.15 $17.81 $17.03 $17.65 84 438
2023-04-06 $17.00 $17.17 $16.72 $17.16 52 976
2023-04-05 $16.73 $17.21 $16.73 $17.03 70 592
2023-04-04 $16.18 $17.00 $16.18 $16.76 66 139
2023-04-03 $16.43 $16.53 $15.98 $16.29 103 905
2023-03-31 $15.34 $16.74 $15.07 $16.43 123 793
2023-03-30 $15.45 $15.66 $15.23 $15.47 54 151
2023-03-29 $15.04 $15.47 $15.04 $15.38 53 129
2023-03-28 $15.01 $15.29 $14.83 $15.05 43 924
2023-03-27 $14.41 $15.15 $14.41 $14.91 78 480
2023-03-24 $13.74 $14.40 $13.66 $14.29 53 851
2023-03-23 $14.17 $14.32 $13.66 $13.87 67 919
Click to get the best stock tips daily for free!

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT