Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Consolidated Water Co. Ltd. Stock Price (Quote) NASDAQ:CWCO
$13.72 ( 2.16% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.42 | $13.99 | Monday, 23rd May 2022 CWCO stock ended at $13.72. This is 2.16% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 7.62% from a day low at $13.00 to a day high of $13.99. |
| 90 days | $9.01 | $13.99 | |
| 52 weeks | $9.01 | $13.99 |
Historical Consolidated Water Co. Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $13.43 | $13.99 | $13.00 | $13.72 | 183 238 |
| 2022-05-20 | $12.95 | $13.78 | $12.95 | $13.43 | 259 523 |
| 2022-05-19 | $11.98 | $13.00 | $11.82 | $12.94 | 209 491 |
| 2022-05-18 | $11.75 | $12.38 | $11.55 | $12.02 | 277 640 |
| 2022-05-17 | $11.29 | $11.83 | $11.28 | $11.68 | 59 538 |
| 2022-05-16 | $11.25 | $11.71 | $11.25 | $11.30 | 43 443 |
| 2022-05-13 | $10.80 | $11.50 | $10.80 | $11.43 | 52 370 |
| 2022-05-12 | $10.67 | $10.91 | $10.63 | $10.79 | 30 916 |
| 2022-05-11 | $10.48 | $10.85 | $10.48 | $10.73 | 20 497 |
| 2022-05-10 | $10.58 | $10.81 | $10.42 | $10.56 | 56 754 |
| 2022-05-09 | $10.56 | $10.92 | $10.56 | $10.84 | 48 921 |
| 2022-05-06 | $10.88 | $10.95 | $10.59 | $10.70 | 30 853 |
| 2022-05-05 | $10.80 | $10.99 | $10.80 | $10.90 | 39 193 |
| 2022-05-04 | $10.60 | $11.13 | $10.60 | $10.94 | 47 658 |
| 2022-05-03 | $10.61 | $10.75 | $10.61 | $10.63 | 15 229 |
| 2022-05-02 | $10.90 | $11.00 | $10.61 | $10.63 | 46 260 |
| 2022-04-29 | $10.89 | $10.96 | $10.80 | $10.88 | 35 682 |
| 2022-04-28 | $10.78 | $10.94 | $10.71 | $10.84 | 26 936 |
| 2022-04-27 | $10.63 | $10.93 | $10.63 | $10.74 | 51 501 |
| 2022-04-26 | $10.71 | $10.86 | $10.65 | $10.67 | 19 798 |
| 2022-04-25 | $11.01 | $11.07 | $10.63 | $10.75 | 61 924 |
| 2022-04-22 | $11.16 | $11.28 | $11.09 | $11.15 | 33 100 |
| 2022-04-21 | $11.18 | $11.33 | $11.15 | $11.16 | 52 000 |
| 2022-04-20 | $11.18 | $11.40 | $11.14 | $11.26 | 37 100 |
| 2022-04-19 | $11.22 | $11.32 | $11.08 | $11.18 | 39 000 |
| 2022-04-18 | $11.24 | $11.39 | $11.08 | $11.11 | 17 300 |
| 2022-04-14 | $11.22 | $11.40 | $11.21 | $11.31 | 26 437 |
| 2022-04-13 | $11.43 | $11.48 | $11.16 | $11.26 | 60 682 |
| 2022-04-12 | $11.41 | $11.57 | $11.41 | $11.44 | 33 078 |
| 2022-04-11 | $11.48 | $11.59 | $11.36 | $11.38 | 30 780 |
| 2022-04-08 | $11.55 | $11.64 | $11.43 | $11.48 | 52 900 |
| 2022-04-07 | $11.48 | $11.51 | $11.36 | $11.49 | 34 700 |
| 2022-04-06 | $11.37 | $11.70 | $11.37 | $11.47 | 39 500 |
| 2022-04-05 | $11.49 | $11.78 | $11.38 | $11.41 | 74 900 |
| 2022-04-04 | $11.75 | $11.75 | $11.34 | $11.49 | 85 600 |
| 2022-04-01 | $11.12 | $11.86 | $10.27 | $11.86 | 169 377 |
| 2022-03-31 | $10.91 | $11.18 | $10.91 | $11.06 | 132 843 |
| 2022-03-30 | $10.77 | $11.10 | $10.66 | $11.00 | 86 468 |
| 2022-03-29 | $10.40 | $10.75 | $10.40 | $10.72 | 79 300 |
| 2022-03-28 | $10.40 | $10.45 | $10.27 | $10.40 | 80 300 |
| 2022-03-25 | $10.27 | $10.40 | $10.25 | $10.40 | 47 900 |
| 2022-03-24 | $10.35 | $10.35 | $10.01 | $10.19 | 76 900 |
| 2022-03-23 | $10.20 | $10.30 | $10.00 | $10.28 | 83 100 |
| 2022-03-22 | $10.11 | $10.25 | $9.99 | $10.20 | 139 914 |
| 2022-03-21 | $9.92 | $10.08 | $9.75 | $10.02 | 186 872 |
| 2022-03-18 | $10.35 | $10.38 | $9.74 | $9.74 | 795 323 |
| 2022-03-17 | $10.30 | $10.52 | $10.29 | $10.30 | 75 700 |
| 2022-03-16 | $10.25 | $10.69 | $10.00 | $10.17 | 123 500 |
| 2022-03-15 | $10.20 | $10.55 | $10.20 | $10.35 | 39 600 |
| 2022-03-14 | $10.92 | $10.92 | $10.00 | $10.16 | 114 000 |
Consolidated Water Co. Ltd., together with its subsidiaries, develops and operates seawater desalination plants and water distribution systems in the Cayman Islands, The Bahamas, Belize, the British Virgin Islands, and Indonesia. The company uses reverse osmosis technology to produce potable water from seawater. It operates through three segments: Retail Water Operations, Bulk Water Operations, and Services Operations. The Retail Water Operations... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
