NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$29.31
-0.84 (-2.79%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $26.59 | $33.34 | Thursday, 28th Mar 2024 CWCO stock ended at $29.31. This is 2.79% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 17.31% from a day low at $28.42 to a day high of $33.34. |
90 days | $26.59 | $36.77 | |
52 weeks | $15.07 | $38.29 |
Historical Consolidated Water Co. Ltd. prices
Date | Open | High | Low | Close | Volume |
2021-05-11 | $11.90 | $12.21 | $11.79 | $12.10 | 114 871 |
2021-05-10 | $11.77 | $12.04 | $11.70 | $12.00 | 94 750 |
2021-05-07 | $11.89 | $11.96 | $11.71 | $11.84 | 85 395 |
2021-05-06 | $11.64 | $11.92 | $11.53 | $11.90 | 75 451 |
2021-05-05 | $11.66 | $11.66 | $11.23 | $11.61 | 173 837 |
2021-05-04 | $12.15 | $12.16 | $11.58 | $11.63 | 122 627 |
2021-05-03 | $11.85 | $12.37 | $11.73 | $12.14 | 232 342 |
2021-04-30 | $11.77 | $11.83 | $11.57 | $11.77 | 158 899 |
2021-04-29 | $11.93 | $12.03 | $11.65 | $11.77 | 107 841 |
2021-04-28 | $11.97 | $12.04 | $11.60 | $11.83 | 127 230 |
2021-04-27 | $12.28 | $12.34 | $11.86 | $11.92 | 136 666 |
2021-04-26 | $12.58 | $12.59 | $12.10 | $12.17 | 137 760 |
2021-04-23 | $12.60 | $12.63 | $12.43 | $12.47 | 69 640 |
2021-04-22 | $12.89 | $12.89 | $12.55 | $12.60 | 89 052 |
2021-04-21 | $13.02 | $13.10 | $12.76 | $12.83 | 128 923 |
2021-04-20 | $12.94 | $13.04 | $12.67 | $13.00 | 116 528 |
2021-04-19 | $12.73 | $13.09 | $12.63 | $12.91 | 211 101 |
2021-04-16 | $13.14 | $13.17 | $12.71 | $12.77 | 117 312 |
2021-04-15 | $12.76 | $13.24 | $12.59 | $13.15 | 154 928 |
2021-04-14 | $12.54 | $12.79 | $12.54 | $12.65 | 93 458 |
2021-04-13 | $12.57 | $12.75 | $12.42 | $12.58 | 73 437 |
2021-04-12 | $12.61 | $12.69 | $12.52 | $12.63 | 70 727 |
2021-04-09 | $12.85 | $12.85 | $12.56 | $12.56 | 82 021 |
2021-04-08 | $12.84 | $12.87 | $12.62 | $12.86 | 89 030 |
2021-04-07 | $13.10 | $13.10 | $12.75 | $12.85 | 104 306 |