Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Consolidated Water Co. Ltd. Stock Price (Quote) NASDAQ:CWCO
$11.14 ( -0.45% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.92 | $11.96 | Monday, 25th Oct 2021 CWCO stock ended at $11.14. This is 0.45% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 1.90% from a day low at $11.06 to a day high of $11.27. |
| 90 days | $10.92 | $12.95 | |
| 52 weeks | $10.01 | $15.37 |
Historical Consolidated Water Co. Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $11.23 | $11.27 | $11.06 | $11.14 | 46 856 |
| 2021-10-22 | $11.14 | $11.25 | $11.08 | $11.19 | 40 973 |
| 2021-10-21 | $11.26 | $11.30 | $11.04 | $11.18 | 75 019 |
| 2021-10-20 | $11.16 | $11.37 | $11.11 | $11.25 | 60 641 |
| 2021-10-19 | $11.08 | $11.27 | $10.92 | $11.25 | 55 873 |
| 2021-10-18 | $11.23 | $11.23 | $11.04 | $11.09 | 56 292 |
| 2021-10-15 | $11.40 | $11.50 | $11.24 | $11.24 | 85 822 |
| 2021-10-14 | $11.60 | $11.60 | $11.24 | $11.41 | 108 921 |
| 2021-10-13 | $11.57 | $11.70 | $11.46 | $11.60 | 24 564 |
| 2021-10-12 | $11.54 | $11.67 | $11.48 | $11.60 | 16 663 |
| 2021-10-11 | $11.87 | $11.87 | $11.50 | $11.54 | 32 360 |
| 2021-10-08 | $11.41 | $11.96 | $11.41 | $11.87 | 61 949 |
| 2021-10-07 | $11.52 | $11.75 | $11.43 | $11.47 | 30 532 |
| 2021-10-06 | $11.53 | $11.57 | $11.41 | $11.56 | 35 049 |
| 2021-10-05 | $11.84 | $11.87 | $11.56 | $11.61 | 38 803 |
| 2021-10-04 | $11.57 | $11.95 | $11.40 | $11.83 | 90 731 |
| 2021-10-01 | $11.51 | $11.67 | $11.35 | $11.58 | 64 666 |
| 2021-09-30 | $11.51 | $11.61 | $11.36 | $11.40 | 39 696 |
| 2021-09-29 | $11.51 | $11.61 | $11.45 | $11.51 | 69 768 |
| 2021-09-28 | $11.53 | $11.62 | $11.47 | $11.52 | 41 142 |
| 2021-09-27 | $11.57 | $11.79 | $11.55 | $11.58 | 27 122 |
| 2021-09-24 | $11.68 | $11.68 | $11.58 | $11.59 | 28 791 |
| 2021-09-23 | $11.44 | $11.69 | $11.44 | $11.68 | 36 048 |
| 2021-09-22 | $11.31 | $11.55 | $11.31 | $11.44 | 34 749 |
| 2021-09-21 | $11.79 | $11.81 | $11.38 | $11.41 | 57 717 |
| 2021-09-20 | $11.61 | $11.79 | $11.54 | $11.77 | 69 194 |
| 2021-09-17 | $11.80 | $11.87 | $11.67 | $11.75 | 168 685 |
| 2021-09-16 | $11.83 | $11.89 | $11.61 | $11.75 | 65 396 |
| 2021-09-15 | $11.81 | $12.02 | $11.76 | $11.85 | 63 278 |
| 2021-09-14 | $11.77 | $11.85 | $11.68 | $11.80 | 43 923 |
| 2021-09-13 | $11.98 | $11.99 | $11.70 | $11.79 | 42 204 |
| 2021-09-10 | $12.03 | $12.03 | $11.77 | $11.84 | 36 719 |
| 2021-09-09 | $12.15 | $12.21 | $11.94 | $11.97 | 31 644 |
| 2021-09-08 | $12.24 | $12.24 | $12.12 | $12.20 | 39 651 |
| 2021-09-07 | $12.04 | $12.24 | $11.99 | $12.20 | 73 279 |
| 2021-09-03 | $12.22 | $12.25 | $11.99 | $12.08 | 41 277 |
| 2021-09-02 | $12.12 | $12.30 | $12.02 | $12.25 | 43 795 |
| 2021-09-01 | $12.17 | $12.17 | $11.93 | $12.17 | 60 964 |
| 2021-08-31 | $12.15 | $12.23 | $12.02 | $12.17 | 63 538 |
| 2021-08-30 | $12.00 | $12.24 | $11.90 | $12.20 | 39 565 |
| 2021-08-27 | $11.86 | $12.00 | $11.70 | $12.00 | 42 909 |
| 2021-08-26 | $11.76 | $11.80 | $11.59 | $11.70 | 38 050 |
| 2021-08-25 | $11.89 | $11.91 | $11.71 | $11.75 | 49 395 |
| 2021-08-24 | $11.70 | $11.85 | $11.52 | $11.85 | 58 846 |
| 2021-08-23 | $11.75 | $11.78 | $11.52 | $11.69 | 68 147 |
| 2021-08-20 | $11.78 | $11.93 | $11.70 | $11.76 | 31 466 |
| 2021-08-19 | $11.52 | $11.81 | $11.46 | $11.78 | 88 545 |
| 2021-08-18 | $11.60 | $11.77 | $11.51 | $11.54 | 51 668 |
| 2021-08-17 | $12.35 | $12.37 | $11.50 | $11.61 | 137 647 |
| 2021-08-16 | $12.48 | $12.55 | $12.34 | $12.48 | 33 350 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
