NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$25.22
+0.390 (+1.57%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $33.34 | Friday, 26th Apr 2024 CWCO stock ended at $25.22. This is 1.57% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $24.89 to a day high of $25.46. |
| 90 days | $23.70 | $33.58 | |
| 52 weeks | $16.50 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $24.89 | $25.46 | $24.89 | $25.22 | 70 276 |
| Apr 25, 2024 | $24.62 | $24.91 | $24.45 | $24.83 | 65 116 |
| Apr 24, 2024 | $24.66 | $25.11 | $24.65 | $24.95 | 89 195 |
| Apr 23, 2024 | $24.25 | $24.92 | $24.22 | $24.81 | 87 825 |
| Apr 22, 2024 | $24.60 | $24.80 | $24.02 | $24.25 | 131 335 |
| Apr 19, 2024 | $24.09 | $24.68 | $24.06 | $24.45 | 442 792 |
| Apr 18, 2024 | $23.91 | $24.24 | $23.70 | $24.11 | 151 476 |
| Apr 17, 2024 | $24.18 | $24.51 | $23.82 | $23.88 | 109 639 |
| Apr 16, 2024 | $24.27 | $24.41 | $23.92 | $24.11 | 155 723 |
| Apr 15, 2024 | $24.70 | $24.89 | $24.13 | $24.38 | 148 968 |
| Apr 12, 2024 | $24.51 | $24.76 | $24.26 | $24.66 | 87 123 |
| Apr 11, 2024 | $24.46 | $25.12 | $24.37 | $24.63 | 100 971 |
| Apr 10, 2024 | $25.18 | $25.18 | $24.22 | $24.35 | 158 471 |
| Apr 09, 2024 | $26.10 | $26.10 | $25.53 | $25.64 | 169 593 |
| Apr 08, 2024 | $26.18 | $26.33 | $25.67 | $26.11 | 117 789 |
| Apr 05, 2024 | $25.52 | $26.29 | $25.29 | $26.09 | 157 832 |
| Apr 04, 2024 | $26.67 | $26.98 | $25.48 | $25.55 | 138 246 |
| Apr 03, 2024 | $26.17 | $26.98 | $26.12 | $26.52 | 153 127 |
| Apr 02, 2024 | $26.26 | $27.16 | $25.40 | $26.21 | 243 698 |
| Apr 01, 2024 | $29.53 | $29.53 | $25.90 | $26.64 | 631 494 |
| Mar 28, 2024 | $32.00 | $33.34 | $28.42 | $29.31 | 650 355 |
| Mar 27, 2024 | $30.00 | $30.58 | $29.85 | $30.15 | 217 088 |
| Mar 26, 2024 | $29.99 | $30.23 | $29.40 | $29.79 | 122 843 |
| Mar 25, 2024 | $29.48 | $30.10 | $29.40 | $29.74 | 190 402 |
| Mar 22, 2024 | $29.13 | $29.33 | $28.72 | $28.79 | 117 478 |
