$15.37 (2.74%)

Volume: 70.652k

Closed: Feb 03, 2023

Hollow Logo Score: 0.000
Consolidated Water Co. Ltd. Stock
$15.37 (2.74%)

Volume: 70.652k

Closed: Feb 03, 2023

Score Hollow Logo 0.000
NASDAQ:CWCO

Consolidated Water Co. Ltd. Stock Price (Quote)

$15.37 ( 2.74% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $13.68 $15.55 Friday, 3rd Feb 2023 CWCO stock ended at $15.37. This is 2.74% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 4.89% from a day low at $14.82 to a day high of $15.55.
90 days $13.38 $19.09
52 weeks $9.01 $20.58

Historical Consolidated Water Co. Ltd. prices

Date Open High Low Close Volume
2023-02-03 $14.82 $15.55 $14.82 $15.37 70 652
2023-02-02 $14.98 $15.24 $14.92 $14.96 58 233
2023-02-01 $14.55 $15.14 $14.55 $15.03 80 802
2023-01-31 $14.33 $14.87 $14.18 $14.65 103 261
2023-01-30 $14.30 $14.41 $14.07 $14.23 37 949
2023-01-27 $14.15 $14.51 $14.15 $14.40 47 012
2023-01-26 $14.31 $14.57 $14.18 $14.27 38 008
2023-01-25 $14.14 $14.45 $14.08 $14.40 34 904
2023-01-24 $13.97 $14.30 $13.90 $14.22 35 550
2023-01-23 $14.19 $14.38 $13.88 $14.01 134 783
2023-01-20 $14.17 $14.25 $13.68 $14.17 152 500
2023-01-19 $14.30 $14.45 $14.01 $14.16 43 328
2023-01-18 $14.82 $14.90 $14.12 $14.32 75 032
2023-01-17 $14.70 $15.00 $14.51 $14.78 43 400
2023-01-13 $14.39 $14.94 $14.39 $14.69 66 323
2023-01-12 $14.54 $14.70 $14.20 $14.52 66 012
2023-01-11 $14.69 $14.80 $14.34 $14.63 56 450
2023-01-10 $14.73 $14.86 $14.47 $14.61 46 200
2023-01-09 $14.37 $14.87 $14.31 $14.66 44 800
2023-01-06 $14.31 $14.87 $14.31 $14.65 59 800
2023-01-05 $14.25 $14.35 $14.01 $14.30 31 057
2023-01-04 $14.55 $14.70 $14.21 $14.33 47 837
2023-01-03 $14.60 $14.92 $14.22 $14.55 68 934
2022-12-30 $15.07 $15.26 $14.74 $14.80 40 943
2022-12-29 $15.19 $15.55 $15.08 $15.26 66 219
2022-12-28 $15.15 $15.33 $15.00 $15.04 48 815
2022-12-27 $14.71 $15.26 $14.70 $15.11 75 437
2022-12-23 $14.86 $14.93 $14.59 $14.79 22 059
2022-12-22 $14.84 $15.00 $14.62 $14.83 38 217
2022-12-21 $15.49 $15.49 $15.02 $15.02 43 572
2022-12-20 $15.18 $15.51 $14.89 $15.36 68 863
2022-12-19 $14.67 $15.34 $14.59 $15.25 87 168
2022-12-16 $15.26 $15.26 $14.65 $14.67 275 789
2022-12-15 $15.67 $15.67 $14.90 $15.18 74 339
2022-12-14 $15.47 $15.81 $15.33 $15.58 92 914
2022-12-13 $15.55 $15.60 $15.05 $15.29 99 330
2022-12-12 $14.76 $15.50 $14.66 $15.26 90 106
2022-12-09 $14.84 $14.98 $14.69 $14.82 39 124
2022-12-08 $14.76 $15.07 $14.60 $14.86 67 393
2022-12-07 $14.52 $14.85 $14.31 $14.76 43 010
2022-12-06 $15.13 $15.19 $14.52 $14.52 51 736
2022-12-05 $14.90 $15.17 $14.61 $15.13 90 991
2022-12-02 $14.79 $15.00 $14.57 $14.82 71 214
2022-12-01 $14.70 $15.09 $14.56 $14.83 106 713
2022-11-30 $14.28 $14.67 $14.09 $14.56 104 671
2022-11-29 $14.34 $14.43 $14.00 $14.28 85 260
2022-11-28 $14.23 $14.67 $14.13 $14.27 96 625
2022-11-25 $14.32 $14.80 $14.13 $14.47 46 048
2022-11-23 $15.10 $15.10 $14.28 $14.39 141 775
2022-11-22 $15.07 $15.22 $14.85 $15.03 102 359

Hot Stocks To Watch:

About Consolidated Water Co. Ltd.

Consolidated Water Co Ltd Consolidated Water Co. Ltd., together with its subsidiaries, designs, constructs, manages, and operates water production and water treatment plants primarily in the Cayman Islands, the Bahamas, and the United States. The company operates through four segments: Retail, Bulk, Services, and Manufacturing. It uses reverse osmosis technology to produce potable water from seawater. The company produces and supplies water to end-users, including residen... CWCO Profile

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