GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Consolidated Water Co. Ltd. Stock Price (Quote) NASDAQ:CWCO

$12.37 ( -0.16% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $11.55 $13.20 Friday, 18th Jun 2021 CWCO stock ended at $12.37. This is 0.16% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 3.48% from a day low at $12.07 to a day high of $12.49.
90 days $11.23 $13.99
52 weeks $10.01 $15.62

Historical Consolidated Water Co. Ltd. prices

Date Open High Low Close Volume
2021-06-18 $12.32 $12.49 $12.07 $12.37 295 306
2021-06-17 $12.42 $12.50 $12.31 $12.39 90 861
2021-06-16 $12.87 $12.87 $12.40 $12.46 89 000
2021-06-15 $13.04 $13.04 $12.66 $12.83 136 571
2021-06-14 $13.13 $13.20 $12.83 $13.09 144 941
2021-06-11 $12.74 $13.18 $12.66 $13.10 125 371
2021-06-10 $12.63 $12.69 $12.49 $12.65 63 703
2021-06-09 $12.69 $12.76 $12.50 $12.60 49 980
2021-06-08 $12.58 $12.73 $12.49 $12.69 51 198
2021-06-07 $12.80 $12.86 $12.47 $12.54 82 118
2021-06-04 $12.93 $13.00 $12.67 $12.79 75 630
2021-06-03 $12.55 $12.91 $12.55 $12.89 91 610
2021-06-02 $12.50 $12.60 $12.38 $12.58 61 907
2021-06-01 $12.42 $12.56 $12.25 $12.49 69 681
2021-05-28 $12.53 $12.63 $12.27 $12.31 66 867
2021-05-27 $12.55 $12.77 $12.44 $12.50 67 153
2021-05-26 $12.29 $12.54 $12.18 $12.45 52 678
2021-05-25 $12.47 $12.64 $12.25 $12.25 65 166
2021-05-24 $12.55 $12.57 $12.20 $12.46 101 672
2021-05-21 $12.00 $12.62 $11.98 $12.49 160 246
2021-05-20 $11.80 $11.93 $11.75 $11.90 73 050
2021-05-19 $11.60 $11.84 $11.55 $11.83 61 783
2021-05-18 $11.60 $11.82 $11.54 $11.68 72 477
2021-05-17 $11.70 $11.70 $11.44 $11.54 67 215
2021-05-14 $11.64 $11.77 $11.54 $11.70 59 452
2021-05-13 $11.40 $11.75 $11.34 $11.61 137 840
2021-05-12 $11.98 $12.14 $11.40 $11.43 120 769
2021-05-11 $11.90 $12.21 $11.79 $12.10 114 871
2021-05-10 $11.77 $12.04 $11.70 $12.00 94 750
2021-05-07 $11.89 $11.96 $11.71 $11.84 85 395
2021-05-06 $11.64 $11.92 $11.53 $11.90 75 451
2021-05-05 $11.66 $11.66 $11.23 $11.61 173 837
2021-05-04 $12.15 $12.16 $11.58 $11.63 122 627
2021-05-03 $11.85 $12.37 $11.73 $12.14 232 342
2021-04-30 $11.77 $11.83 $11.57 $11.77 158 899
2021-04-29 $11.93 $12.03 $11.65 $11.77 107 841
2021-04-28 $11.97 $12.04 $11.60 $11.83 127 230
2021-04-27 $12.28 $12.34 $11.86 $11.92 136 666
2021-04-26 $12.58 $12.59 $12.10 $12.17 137 760
2021-04-23 $12.60 $12.63 $12.43 $12.47 69 640
2021-04-22 $12.89 $12.89 $12.55 $12.60 89 052
2021-04-21 $13.02 $13.10 $12.76 $12.83 128 923
2021-04-20 $12.94 $13.04 $12.67 $13.00 116 528
2021-04-19 $12.73 $13.09 $12.63 $12.91 211 101
2021-04-16 $13.14 $13.17 $12.71 $12.77 117 312
2021-04-15 $12.76 $13.24 $12.59 $13.15 154 928
2021-04-14 $12.54 $12.79 $12.54 $12.65 93 458
2021-04-13 $12.57 $12.75 $12.42 $12.58 73 437
2021-04-12 $12.61 $12.69 $12.52 $12.63 70 727
2021-04-09 $12.85 $12.85 $12.56 $12.56 82 021

About Consolidated Water Co. Ltd.

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT