NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$25.45
+0.0800 (+0.315%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $29.53 | Tuesday, 30th Apr 2024 CWCO stock ended at $25.45. This is 0.315% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.14% from a day low at $25.00 to a day high of $25.54. |
| 90 days | $23.70 | $33.41 | |
| 52 weeks | $16.50 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2023 | $16.72 | $17.01 | $16.50 | $16.87 | 33 686 |
| May 01, 2023 | $16.83 | $17.13 | $16.62 | $16.68 | 58 294 |
| Apr 28, 2023 | $17.00 | $17.17 | $16.84 | $16.90 | 45 428 |
| Apr 27, 2023 | $16.89 | $17.03 | $16.84 | $16.90 | 31 645 |
| Apr 26, 2023 | $17.01 | $17.01 | $16.69 | $16.85 | 33 489 |
| Apr 25, 2023 | $17.07 | $17.20 | $16.83 | $17.09 | 80 464 |
| Apr 24, 2023 | $17.53 | $17.58 | $16.97 | $17.11 | 57 463 |
| Apr 21, 2023 | $17.25 | $17.63 | $17.22 | $17.53 | 62 056 |
| Apr 20, 2023 | $17.27 | $17.27 | $17.03 | $17.21 | 32 836 |
| Apr 19, 2023 | $17.26 | $17.44 | $16.95 | $17.29 | 46 930 |
| Apr 18, 2023 | $17.22 | $17.30 | $17.00 | $17.23 | 36 662 |
| Apr 17, 2023 | $17.34 | $17.64 | $17.18 | $17.32 | 50 780 |
| Apr 14, 2023 | $17.34 | $17.64 | $17.16 | $17.34 | 44 969 |
| Apr 13, 2023 | $17.53 | $17.66 | $17.02 | $17.44 | 46 513 |
| Apr 12, 2023 | $17.53 | $17.75 | $17.14 | $17.65 | 62 567 |
| Apr 11, 2023 | $17.56 | $17.65 | $17.31 | $17.38 | 58 519 |
| Apr 10, 2023 | $17.15 | $17.81 | $17.03 | $17.65 | 84 438 |
| Apr 06, 2023 | $17.00 | $17.17 | $16.72 | $17.16 | 52 976 |
| Apr 05, 2023 | $16.73 | $17.21 | $16.73 | $17.03 | 70 592 |
| Apr 04, 2023 | $16.18 | $17.00 | $16.18 | $16.76 | 66 139 |
| Apr 03, 2023 | $16.43 | $16.53 | $15.98 | $16.29 | 103 905 |
| Mar 31, 2023 | $15.34 | $16.74 | $15.07 | $16.43 | 123 793 |
| Mar 30, 2023 | $15.45 | $15.66 | $15.23 | $15.47 | 54 151 |
| Mar 29, 2023 | $15.04 | $15.47 | $15.04 | $15.38 | 53 129 |
| Mar 28, 2023 | $15.01 | $15.29 | $14.83 | $15.05 | 43 924 |
