NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$24.45
+0.340 (+1.41%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $33.34 | Friday, 19th Apr 2024 CWCO stock ended at $24.45. This is 1.41% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.58% from a day low at $24.06 to a day high of $24.68. |
| 90 days | $23.70 | $33.95 | |
| 52 weeks | $16.50 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $19.60 | $19.74 | $19.40 | $19.70 | 50 870 |
| 2023-05-25 | $19.94 | $19.94 | $19.22 | $19.36 | 35 960 |
| 2023-05-24 | $19.95 | $20.35 | $19.64 | $19.96 | 63 829 |
| 2023-05-23 | $19.47 | $20.40 | $19.44 | $19.92 | 132 122 |
| 2023-05-22 | $19.18 | $19.46 | $19.03 | $19.29 | 97 024 |
| 2023-05-19 | $19.00 | $19.34 | $18.58 | $19.26 | 99 227 |
| 2023-05-18 | $18.20 | $19.06 | $17.75 | $19.00 | 140 352 |
| 2023-05-17 | $18.84 | $19.49 | $18.04 | $18.39 | 194 250 |
| 2023-05-16 | $18.00 | $19.88 | $17.93 | $19.82 | 261 158 |
| 2023-05-15 | $17.66 | $17.70 | $17.13 | $17.48 | 59 225 |
| 2023-05-12 | $17.26 | $17.69 | $17.19 | $17.63 | 66 328 |
| 2023-05-11 | $17.28 | $17.40 | $17.05 | $17.14 | 53 355 |
| 2023-05-10 | $17.07 | $17.31 | $17.00 | $17.23 | 57 031 |
| 2023-05-09 | $17.02 | $17.25 | $16.95 | $17.13 | 47 009 |
| 2023-05-08 | $17.65 | $17.65 | $16.94 | $17.15 | 177 144 |
| 2023-05-05 | $17.12 | $17.69 | $17.12 | $17.67 | 43 251 |
| 2023-05-04 | $17.13 | $17.22 | $17.00 | $17.09 | 30 327 |
| 2023-05-03 | $16.87 | $17.37 | $16.87 | $17.20 | 44 618 |
| 2023-05-02 | $16.72 | $17.01 | $16.50 | $16.87 | 33 686 |
| 2023-05-01 | $16.83 | $17.13 | $16.62 | $16.68 | 58 294 |
| 2023-04-28 | $17.00 | $17.17 | $16.84 | $16.90 | 45 428 |
| 2023-04-27 | $16.89 | $17.03 | $16.84 | $16.90 | 31 645 |
| 2023-04-26 | $17.01 | $17.01 | $16.69 | $16.85 | 33 489 |
| 2023-04-25 | $17.07 | $17.20 | $16.83 | $17.09 | 80 464 |
| 2023-04-24 | $17.53 | $17.58 | $16.97 | $17.11 | 57 463 |
