NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$25.22
+0.390 (+1.57%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $33.34 | Friday, 26th Apr 2024 CWCO stock ended at $25.22. This is 1.57% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $24.89 to a day high of $25.46. |
| 90 days | $23.70 | $33.58 | |
| 52 weeks | $16.50 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2021 | $12.15 | $12.16 | $11.58 | $11.63 | 122 627 |
| May 03, 2021 | $11.85 | $12.37 | $11.73 | $12.14 | 232 342 |
| Apr 30, 2021 | $11.77 | $11.83 | $11.57 | $11.77 | 158 899 |
| Apr 29, 2021 | $11.93 | $12.03 | $11.65 | $11.77 | 107 841 |
| Apr 28, 2021 | $11.97 | $12.04 | $11.60 | $11.83 | 127 230 |
| Apr 27, 2021 | $12.28 | $12.34 | $11.86 | $11.92 | 136 666 |
| Apr 26, 2021 | $12.58 | $12.59 | $12.10 | $12.17 | 137 760 |
| Apr 23, 2021 | $12.60 | $12.63 | $12.43 | $12.47 | 69 640 |
| Apr 22, 2021 | $12.89 | $12.89 | $12.55 | $12.60 | 89 052 |
| Apr 21, 2021 | $13.02 | $13.10 | $12.76 | $12.83 | 128 923 |
| Apr 20, 2021 | $12.94 | $13.04 | $12.67 | $13.00 | 116 528 |
| Apr 19, 2021 | $12.73 | $13.09 | $12.63 | $12.91 | 211 101 |
| Apr 16, 2021 | $13.14 | $13.17 | $12.71 | $12.77 | 117 312 |
| Apr 15, 2021 | $12.76 | $13.24 | $12.59 | $13.15 | 154 928 |
| Apr 14, 2021 | $12.54 | $12.79 | $12.54 | $12.65 | 93 458 |
| Apr 13, 2021 | $12.57 | $12.75 | $12.42 | $12.58 | 73 437 |
| Apr 12, 2021 | $12.61 | $12.69 | $12.52 | $12.63 | 70 727 |
| Apr 09, 2021 | $12.85 | $12.85 | $12.56 | $12.56 | 82 021 |
| Apr 08, 2021 | $12.84 | $12.87 | $12.62 | $12.86 | 89 030 |
| Apr 07, 2021 | $13.10 | $13.10 | $12.75 | $12.85 | 104 306 |
| Apr 06, 2021 | $13.35 | $13.35 | $12.91 | $13.06 | 115 720 |
| Apr 05, 2021 | $13.37 | $13.52 | $12.91 | $12.98 | 103 976 |
| Apr 01, 2021 | $13.39 | $13.47 | $13.04 | $13.27 | 102 419 |
| Mar 31, 2021 | $13.49 | $13.63 | $13.20 | $13.45 | 90 635 |
| Mar 30, 2021 | $13.55 | $13.55 | $13.31 | $13.48 | 57 923 |
