NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$24.11
+0.230 (+0.96%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $33.34 | Thursday, 18th Apr 2024 CWCO stock ended at $24.11. This is 0.96% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.26% from a day low at $23.70 to a day high of $24.24. |
| 90 days | $23.70 | $33.95 | |
| 52 weeks | $16.50 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $11.83 | $11.89 | $11.61 | $11.75 | 65 396 |
| 2021-09-15 | $11.81 | $12.02 | $11.76 | $11.85 | 63 278 |
| 2021-09-14 | $11.77 | $11.85 | $11.68 | $11.80 | 43 923 |
| 2021-09-13 | $11.98 | $11.99 | $11.70 | $11.79 | 42 204 |
| 2021-09-10 | $12.03 | $12.03 | $11.77 | $11.84 | 36 719 |
| 2021-09-09 | $12.15 | $12.21 | $11.94 | $11.97 | 31 644 |
| 2021-09-08 | $12.24 | $12.24 | $12.12 | $12.20 | 39 651 |
| 2021-09-07 | $12.04 | $12.24 | $11.99 | $12.20 | 73 279 |
| 2021-09-03 | $12.22 | $12.25 | $11.99 | $12.08 | 41 277 |
| 2021-09-02 | $12.12 | $12.30 | $12.02 | $12.25 | 43 795 |
| 2021-09-01 | $12.17 | $12.17 | $11.93 | $12.17 | 60 964 |
| 2021-08-31 | $12.15 | $12.23 | $12.02 | $12.17 | 63 538 |
| 2021-08-30 | $12.00 | $12.24 | $11.90 | $12.20 | 39 565 |
| 2021-08-27 | $11.86 | $12.00 | $11.70 | $12.00 | 42 909 |
| 2021-08-26 | $11.76 | $11.80 | $11.59 | $11.70 | 38 050 |
| 2021-08-25 | $11.89 | $11.91 | $11.71 | $11.75 | 49 395 |
| 2021-08-24 | $11.70 | $11.85 | $11.52 | $11.85 | 58 846 |
| 2021-08-23 | $11.75 | $11.78 | $11.52 | $11.69 | 68 147 |
| 2021-08-20 | $11.78 | $11.93 | $11.70 | $11.76 | 31 466 |
| 2021-08-19 | $11.52 | $11.81 | $11.46 | $11.78 | 88 545 |
| 2021-08-18 | $11.60 | $11.77 | $11.51 | $11.54 | 51 668 |
| 2021-08-17 | $12.35 | $12.37 | $11.50 | $11.61 | 137 647 |
| 2021-08-16 | $12.48 | $12.55 | $12.34 | $12.48 | 33 350 |
| 2021-08-13 | $12.47 | $12.48 | $12.38 | $12.47 | 22 973 |
| 2021-08-12 | $12.62 | $12.70 | $12.25 | $12.42 | 46 716 |
