NASDAQ:CWCO
$20.10
(
1.93%
)
Friday, 2nd Jun 2023
Consolidated Water Co. Ltd. Stock Price (Quote)
| 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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
