NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$27.28
-0.650 (-2.33%)
At Close: Mar 18, 2024
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 |