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 |
| Jul 14, 2021 | $12.12 | $12.19 | $12.00 | $12.16 | 49 116 |
| Jul 13, 2021 | $11.90 | $12.19 | $11.82 | $12.03 | 76 780 |
| Jul 12, 2021 | $11.78 | $11.92 | $11.71 | $11.88 | 67 586 |
| Jul 09, 2021 | $11.65 | $11.83 | $11.56 | $11.74 | 68 337 |
| Jul 08, 2021 | $11.90 | $11.96 | $11.55 | $11.67 | 81 741 |
| Jul 07, 2021 | $12.06 | $12.10 | $11.81 | $11.93 | 116 366 |
| Jul 06, 2021 | $11.84 | $11.88 | $11.62 | $11.80 | 123 694 |
| Jul 02, 2021 | $11.91 | $11.98 | $11.71 | $11.84 | 162 399 |
| Jul 01, 2021 | $11.75 | $11.96 | $11.60 | $11.85 | 89 060 |
| Jun 30, 2021 | $11.97 | $11.97 | $11.53 | $11.73 | 128 205 |
| Jun 29, 2021 | $12.18 | $12.35 | $11.81 | $11.84 | 105 293 |
| Jun 28, 2021 | $12.74 | $12.77 | $12.16 | $12.19 | 132 182 |
| Jun 25, 2021 | $12.38 | $12.78 | $12.36 | $12.62 | 2 198 912 |
| Jun 24, 2021 | $12.42 | $12.43 | $12.17 | $12.35 | 137 035 |
| Jun 23, 2021 | $12.36 | $12.61 | $12.18 | $12.39 | 101 478 |
| Jun 22, 2021 | $12.22 | $12.43 | $12.05 | $12.38 | 128 661 |
| Jun 21, 2021 | $12.47 | $12.47 | $12.01 | $12.20 | 154 587 |
| Jun 18, 2021 | $12.32 | $12.49 | $12.07 | $12.37 | 295 306 |
| Jun 17, 2021 | $12.42 | $12.50 | $12.31 | $12.39 | 90 861 |
| Jun 16, 2021 | $12.87 | $12.87 | $12.40 | $12.46 | 89 000 |
| Jun 15, 2021 | $13.04 | $13.04 | $12.66 | $12.83 | 136 571 |
| Jun 14, 2021 | $13.13 | $13.20 | $12.83 | $13.09 | 144 941 |
| Jun 11, 2021 | $12.74 | $13.18 | $12.66 | $13.10 | 125 371 |
| Jun 10, 2021 | $12.63 | $12.69 | $12.49 | $12.65 | 63 703 |
| Jun 09, 2021 | $12.69 | $12.76 | $12.50 | $12.60 | 49 980 |
