14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $27.24 $30.77 Monday, 18th Mar 2024 CWCO stock ended at $27.28. This is 2.33% less than the trading day before Friday, 15th Mar 2024. During the day the stock fluctuated 2.80% from a day low at $27.24 to a day high of $28.00.
90 days $27.24 $37.28
52 weeks $13.66 $38.29

Historical Consolidated Water Co. Ltd. prices

Date Open High Low Close Volume
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
2024-03-14 $28.25 $28.26 $27.32 $27.94 87 827
2024-03-13 $28.26 $28.57 $28.12 $28.29 70 416
2024-03-12 $29.00 $29.00 $27.90 $28.34 100 114
2024-03-11 $29.65 $29.65 $28.50 $28.97 221 047
2024-03-08 $29.84 $30.28 $29.43 $29.52 83 063
2024-03-07 $29.87 $29.98 $29.61 $29.70 52 520
2024-03-06 $29.50 $29.68 $29.20 $29.63 74 251
2024-03-05 $29.69 $29.95 $29.15 $29.37 73 323
2024-03-04 $29.33 $29.98 $29.33 $29.70 93 962
2024-03-01 $29.53 $29.62 $29.11 $29.52 105 361
2024-02-29 $29.56 $30.16 $29.25 $29.56 113 177
2024-02-28 $29.17 $29.37 $29.06 $29.12 47 235
2024-02-27 $29.92 $30.15 $29.28 $29.34 76 574
2024-02-26 $29.48 $30.05 $29.23 $29.77 109 912
2024-02-23 $30.12 $30.22 $29.40 $29.48 92 892
2024-02-22 $30.32 $30.32 $29.84 $30.10 200 813
2024-02-21 $30.19 $30.27 $29.93 $30.13 103 068
2024-02-20 $30.27 $30.77 $29.93 $30.17 135 296
2024-02-16 $31.20 $31.20 $30.28 $30.34 106 074
2024-02-15 $30.48 $31.23 $30.37 $31.06 134 783
2024-02-14 $30.00 $30.40 $29.99 $30.34 105 577
2024-02-13 $29.66 $30.22 $29.52 $29.83 172 304
2024-02-12 $30.25 $30.50 $29.87 $30.00 121 863
Click to get the best stock tips daily for free!