NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$24.83
-0.120 (-0.481%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $33.34 | Thursday, 25th Apr 2024 CWCO stock ended at $24.83. This is 0.481% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.88% from a day low at $24.45 to a day high of $24.91. |
| 90 days | $23.70 | $33.58 | |
| 52 weeks | $16.50 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $27.35 | $30.07 | $27.32 | $29.60 | 393 452 |
| Mar 19, 2024 | $27.01 | $27.50 | $26.59 | $27.47 | 100 021 |
| Mar 18, 2024 | $27.88 | $28.00 | $27.24 | $27.28 | 80 658 |
| Mar 15, 2024 | $27.90 | $28.30 | $27.64 | $27.93 | 114 569 |
| Mar 14, 2024 | $28.25 | $28.26 | $27.32 | $27.94 | 87 827 |
| Mar 13, 2024 | $28.26 | $28.57 | $28.12 | $28.29 | 70 416 |
| Mar 12, 2024 | $29.00 | $29.00 | $27.90 | $28.34 | 100 114 |
| Mar 11, 2024 | $29.65 | $29.65 | $28.50 | $28.97 | 221 047 |
| Mar 08, 2024 | $29.84 | $30.28 | $29.43 | $29.52 | 83 063 |
| Mar 07, 2024 | $29.87 | $29.98 | $29.61 | $29.70 | 52 520 |
| Mar 06, 2024 | $29.50 | $29.68 | $29.20 | $29.63 | 74 251 |
| Mar 05, 2024 | $29.69 | $29.95 | $29.15 | $29.37 | 73 323 |
| Mar 04, 2024 | $29.33 | $29.98 | $29.33 | $29.70 | 93 962 |
| Mar 01, 2024 | $29.53 | $29.62 | $29.11 | $29.52 | 105 361 |
| Feb 29, 2024 | $29.56 | $30.16 | $29.25 | $29.56 | 113 177 |
| Feb 28, 2024 | $29.17 | $29.37 | $29.06 | $29.12 | 47 235 |
| Feb 27, 2024 | $29.92 | $30.15 | $29.28 | $29.34 | 76 574 |
| Feb 26, 2024 | $29.48 | $30.05 | $29.23 | $29.77 | 109 912 |
| Feb 23, 2024 | $30.12 | $30.22 | $29.40 | $29.48 | 92 892 |
| Feb 22, 2024 | $30.32 | $30.32 | $29.84 | $30.10 | 200 813 |
| Feb 21, 2024 | $30.19 | $30.27 | $29.93 | $30.13 | 103 068 |
| Feb 20, 2024 | $30.27 | $30.77 | $29.93 | $30.17 | 135 296 |
| Feb 16, 2024 | $31.20 | $31.20 | $30.28 | $30.34 | 106 074 |
| Feb 15, 2024 | $30.48 | $31.23 | $30.37 | $31.06 | 134 783 |
| Feb 14, 2024 | $30.00 | $30.40 | $29.99 | $30.34 | 105 577 |
