NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$24.95
+0.140 (+0.564%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $33.34 | Wednesday, 24th Apr 2024 CWCO stock ended at $24.95. This is 0.564% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.89% from a day low at $24.65 to a day high of $25.11. |
| 90 days | $23.70 | $33.58 | |
| 52 weeks | $16.50 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2021 | $13.17 | $13.52 | $13.14 | $13.41 | 63 425 |
| Mar 24, 2021 | $13.41 | $13.60 | $13.18 | $13.18 | 57 221 |
| Mar 23, 2021 | $13.51 | $13.74 | $13.29 | $13.33 | 62 430 |
| Mar 22, 2021 | $13.85 | $13.99 | $13.51 | $13.61 | 113 806 |
| Mar 19, 2021 | $14.03 | $14.07 | $13.76 | $13.97 | 293 360 |
| Mar 18, 2021 | $14.23 | $14.33 | $13.81 | $13.96 | 90 259 |
| Mar 17, 2021 | $14.40 | $14.40 | $14.00 | $14.23 | 101 777 |
| Mar 16, 2021 | $14.61 | $14.63 | $14.36 | $14.40 | 59 670 |
| Mar 15, 2021 | $15.05 | $15.05 | $14.42 | $14.65 | 93 319 |
| Mar 12, 2021 | $15.13 | $15.29 | $15.03 | $15.22 | 64 162 |
| Mar 11, 2021 | $15.24 | $15.26 | $14.85 | $15.08 | 69 742 |
| Mar 10, 2021 | $15.14 | $15.37 | $14.80 | $15.27 | 98 541 |
| Mar 09, 2021 | $14.58 | $15.14 | $14.37 | $15.06 | 128 210 |
| Mar 08, 2021 | $13.73 | $14.57 | $13.72 | $14.53 | 140 355 |
| Mar 05, 2021 | $13.61 | $13.74 | $13.33 | $13.67 | 110 089 |
| Mar 04, 2021 | $13.42 | $13.78 | $13.29 | $13.35 | 106 463 |
| Mar 03, 2021 | $13.26 | $13.60 | $13.12 | $13.42 | 71 855 |
| Mar 02, 2021 | $13.65 | $13.65 | $13.11 | $13.14 | 74 200 |
| Mar 01, 2021 | $13.07 | $13.84 | $13.01 | $13.65 | 156 671 |
| Feb 26, 2021 | $13.06 | $13.36 | $12.85 | $12.95 | 104 080 |
| Feb 25, 2021 | $13.16 | $13.29 | $13.04 | $13.06 | 51 165 |
| Feb 24, 2021 | $13.04 | $13.38 | $13.04 | $13.23 | 84 367 |
| Feb 23, 2021 | $13.11 | $13.29 | $12.91 | $12.95 | 68 243 |
| Feb 22, 2021 | $13.05 | $13.22 | $12.92 | $13.18 | 75 675 |
| Feb 19, 2021 | $13.16 | $13.16 | $12.92 | $13.00 | 71 703 |
