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 |
| Aug 18, 2021 | $11.60 | $11.77 | $11.51 | $11.54 | 51 668 |
| Aug 17, 2021 | $12.35 | $12.37 | $11.50 | $11.61 | 137 647 |
| Aug 16, 2021 | $12.48 | $12.55 | $12.34 | $12.48 | 33 350 |
| Aug 13, 2021 | $12.47 | $12.48 | $12.38 | $12.47 | 22 973 |
| Aug 12, 2021 | $12.62 | $12.70 | $12.25 | $12.42 | 46 716 |
| Aug 11, 2021 | $12.70 | $12.78 | $12.52 | $12.64 | 38 128 |
| Aug 10, 2021 | $12.61 | $12.77 | $12.51 | $12.71 | 41 302 |
| Aug 09, 2021 | $12.56 | $12.58 | $12.40 | $12.56 | 32 870 |
| Aug 06, 2021 | $12.79 | $12.79 | $12.42 | $12.54 | 60 822 |
| Aug 05, 2021 | $12.58 | $12.70 | $12.53 | $12.70 | 28 689 |
| Aug 04, 2021 | $12.59 | $12.79 | $12.47 | $12.60 | 47 090 |
| Aug 03, 2021 | $12.87 | $12.88 | $12.52 | $12.57 | 48 139 |
| Aug 02, 2021 | $12.80 | $12.95 | $12.72 | $12.88 | 90 903 |
| Jul 30, 2021 | $12.62 | $12.74 | $12.55 | $12.68 | 51 693 |
| Jul 29, 2021 | $12.47 | $12.65 | $12.46 | $12.57 | 42 980 |
| Jul 28, 2021 | $12.60 | $12.70 | $12.44 | $12.48 | 29 969 |
| Jul 27, 2021 | $12.63 | $12.76 | $12.45 | $12.63 | 59 372 |
| Jul 26, 2021 | $12.37 | $12.65 | $12.33 | $12.60 | 81 308 |
| Jul 23, 2021 | $12.11 | $12.35 | $12.08 | $12.30 | 65 742 |
| Jul 22, 2021 | $12.15 | $12.19 | $12.01 | $12.03 | 57 574 |
| Jul 21, 2021 | $12.25 | $12.33 | $12.10 | $12.15 | 48 150 |
| Jul 20, 2021 | $12.11 | $12.35 | $12.11 | $12.23 | 43 646 |
| Jul 19, 2021 | $12.31 | $12.34 | $11.90 | $12.11 | 108 017 |
| Jul 16, 2021 | $12.20 | $12.47 | $12.16 | $12.31 | 105 813 |
| Jul 15, 2021 | $12.19 | $12.19 | $12.03 | $12.14 | 53 312 |
