NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$26.02
+0.260 (+1.01%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $27.16 | Thursday, 2nd May 2024 CWCO stock ended at $26.02. This is 1.01% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.07% from a day low at $25.55 to a day high of $26.08. |
| 90 days | $23.70 | $33.34 | |
| 52 weeks | $16.94 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $15.40 | $15.61 | $15.32 | $15.38 | 51 176 |
| Feb 21, 2023 | $15.29 | $15.39 | $15.04 | $15.31 | 73 337 |
| Feb 17, 2023 | $15.25 | $15.50 | $15.12 | $15.30 | 27 137 |
| Feb 16, 2023 | $15.19 | $15.25 | $14.86 | $15.25 | 64 455 |
| Feb 15, 2023 | $14.98 | $15.39 | $14.93 | $15.36 | 28 115 |
| Feb 14, 2023 | $15.15 | $15.28 | $14.84 | $15.00 | 39 446 |
| Feb 13, 2023 | $15.04 | $15.30 | $15.01 | $15.25 | 24 814 |
| Feb 10, 2023 | $14.95 | $15.25 | $14.88 | $15.12 | 29 952 |
| Feb 09, 2023 | $15.15 | $15.25 | $14.82 | $14.82 | 45 198 |
| Feb 08, 2023 | $15.20 | $15.30 | $14.99 | $15.15 | 34 748 |
| Feb 07, 2023 | $15.27 | $15.40 | $14.99 | $15.24 | 34 562 |
| Feb 06, 2023 | $15.32 | $15.58 | $15.13 | $15.28 | 33 902 |
| Feb 03, 2023 | $14.82 | $15.55 | $14.82 | $15.37 | 70 652 |
| Feb 02, 2023 | $14.98 | $15.24 | $14.92 | $14.96 | 58 233 |
| Feb 01, 2023 | $14.55 | $15.14 | $14.55 | $15.03 | 80 802 |
| Jan 31, 2023 | $14.33 | $14.87 | $14.18 | $14.65 | 103 261 |
| Jan 30, 2023 | $14.30 | $14.41 | $14.07 | $14.23 | 37 949 |
| Jan 27, 2023 | $14.15 | $14.51 | $14.15 | $14.40 | 47 012 |
| Jan 26, 2023 | $14.31 | $14.57 | $14.18 | $14.27 | 38 008 |
| Jan 25, 2023 | $14.14 | $14.45 | $14.08 | $14.40 | 34 904 |
| Jan 24, 2023 | $13.97 | $14.30 | $13.90 | $14.22 | 35 550 |
| Jan 23, 2023 | $14.19 | $14.38 | $13.88 | $14.01 | 134 783 |
| Jan 20, 2023 | $14.17 | $14.25 | $13.68 | $14.17 | 152 500 |
| Jan 19, 2023 | $14.30 | $14.45 | $14.01 | $14.16 | 43 328 |
| Jan 18, 2023 | $14.82 | $14.90 | $14.12 | $14.32 | 75 032 |
