NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$25.76
+0.310 (+1.22%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $29.53 | Wednesday, 1st May 2024 CWCO stock ended at $25.76. This is 1.22% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.94% from a day low at $25.49 to a day high of $26.24. |
| 90 days | $23.70 | $33.34 | |
| 52 weeks | $16.87 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $15.01 | $15.29 | $14.83 | $15.05 | 43 924 |
| Mar 27, 2023 | $14.41 | $15.15 | $14.41 | $14.91 | 78 480 |
| Mar 24, 2023 | $13.74 | $14.40 | $13.66 | $14.29 | 53 851 |
| Mar 23, 2023 | $14.17 | $14.32 | $13.66 | $13.87 | 67 919 |
| Mar 22, 2023 | $14.50 | $14.50 | $14.13 | $14.17 | 56 159 |
| Mar 21, 2023 | $14.69 | $14.80 | $14.32 | $14.32 | 41 264 |
| Mar 20, 2023 | $14.60 | $14.80 | $14.45 | $14.61 | 49 359 |
| Mar 17, 2023 | $14.84 | $14.92 | $14.13 | $14.53 | 271 695 |
| Mar 16, 2023 | $14.80 | $15.19 | $14.64 | $14.79 | 144 987 |
| Mar 15, 2023 | $14.96 | $15.06 | $14.71 | $14.76 | 112 549 |
| Mar 14, 2023 | $14.80 | $15.11 | $14.72 | $14.99 | 70 351 |
| Mar 13, 2023 | $15.05 | $15.18 | $14.72 | $14.78 | 62 451 |
| Mar 10, 2023 | $15.16 | $15.37 | $14.90 | $15.01 | 117 872 |
| Mar 09, 2023 | $15.44 | $15.44 | $15.10 | $15.14 | 82 570 |
| Mar 08, 2023 | $15.35 | $15.50 | $15.18 | $15.48 | 41 704 |
| Mar 07, 2023 | $15.40 | $15.40 | $15.09 | $15.31 | 49 504 |
| Mar 06, 2023 | $15.25 | $15.51 | $15.16 | $15.42 | 45 795 |
| Mar 03, 2023 | $15.50 | $15.50 | $15.10 | $15.40 | 62 827 |
| Mar 02, 2023 | $15.30 | $15.42 | $15.17 | $15.40 | 32 110 |
| Mar 01, 2023 | $15.38 | $15.40 | $15.13 | $15.30 | 42 581 |
| Feb 28, 2023 | $15.29 | $15.33 | $15.06 | $15.33 | 68 456 |
| Feb 27, 2023 | $15.04 | $15.39 | $15.04 | $15.35 | 46 874 |
| Feb 24, 2023 | $15.20 | $15.20 | $14.93 | $15.04 | 57 407 |
| Feb 23, 2023 | $15.49 | $15.65 | $15.16 | $15.23 | 42 272 |
| Feb 22, 2023 | $15.40 | $15.61 | $15.32 | $15.38 | 51 176 |
