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 |
| Feb 13, 2024 | $29.66 | $30.22 | $29.52 | $29.83 | 172 304 |
| Feb 12, 2024 | $30.25 | $30.50 | $29.87 | $30.00 | 121 863 |
| Feb 09, 2024 | $30.00 | $30.26 | $29.75 | $30.26 | 104 852 |
| Feb 08, 2024 | $29.05 | $30.05 | $29.05 | $30.01 | 141 031 |
| Feb 07, 2024 | $28.36 | $29.08 | $27.80 | $28.92 | 295 813 |
| Feb 06, 2024 | $29.20 | $29.40 | $27.36 | $28.26 | 310 467 |
| Feb 05, 2024 | $30.58 | $30.82 | $29.65 | $30.30 | 217 758 |
| Feb 02, 2024 | $31.58 | $31.77 | $30.46 | $30.69 | 163 138 |
| Feb 01, 2024 | $32.09 | $32.43 | $31.33 | $31.79 | 117 090 |
| Jan 31, 2024 | $32.59 | $33.41 | $31.87 | $31.93 | 118 094 |
| Jan 30, 2024 | $33.14 | $33.58 | $32.18 | $32.69 | 83 328 |
| Jan 29, 2024 | $32.50 | $33.09 | $31.81 | $33.08 | 73 822 |
| Jan 26, 2024 | $32.99 | $33.52 | $31.95 | $32.39 | 74 493 |
| Jan 25, 2024 | $32.84 | $33.50 | $32.53 | $32.78 | 86 702 |
| Jan 24, 2024 | $33.84 | $33.95 | $32.52 | $32.52 | 77 533 |
| Jan 23, 2024 | $33.47 | $33.75 | $33.28 | $33.48 | 79 518 |
| Jan 22, 2024 | $32.61 | $33.50 | $32.61 | $33.31 | 102 621 |
| Jan 19, 2024 | $32.81 | $32.96 | $31.20 | $32.56 | 155 740 |
| Jan 18, 2024 | $32.70 | $32.88 | $32.41 | $32.79 | 64 704 |
| Jan 17, 2024 | $32.48 | $33.01 | $32.39 | $32.74 | 79 990 |
| Jan 16, 2024 | $33.00 | $33.30 | $32.60 | $32.77 | 79 719 |
| Jan 12, 2024 | $33.11 | $33.39 | $32.75 | $33.11 | 57 918 |
| Jan 11, 2024 | $32.77 | $32.92 | $32.14 | $32.92 | 78 205 |
| Jan 10, 2024 | $32.80 | $33.31 | $32.64 | $32.78 | 71 539 |
| Jan 09, 2024 | $32.70 | $32.97 | $32.14 | $32.81 | 83 727 |
