NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$25.76
+0.310 (+1.22%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $29.53 | Wednesday, 1st May 2024 CWCO stock ended at $25.76. This is 1.22% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.94% from a day low at $25.49 to a day high of $26.24. |
| 90 days | $23.70 | $33.34 | |
| 52 weeks | $16.87 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $13.00 | $13.00 | $12.53 | $12.67 | 80 605 |
| Jan 19, 2021 | $13.08 | $13.09 | $12.80 | $12.98 | 80 616 |
| Jan 15, 2021 | $12.81 | $13.12 | $12.72 | $13.08 | 98 579 |
| Jan 14, 2021 | $13.11 | $13.13 | $12.85 | $13.04 | 72 134 |
| Jan 13, 2021 | $13.24 | $13.24 | $12.89 | $13.09 | 74 327 |
| Jan 12, 2021 | $13.05 | $13.25 | $12.80 | $13.21 | 149 128 |
| Jan 11, 2021 | $13.01 | $13.26 | $12.80 | $12.97 | 83 904 |
| Jan 08, 2021 | $12.99 | $13.24 | $12.80 | $13.01 | 89 809 |
| Jan 07, 2021 | $12.98 | $13.17 | $12.52 | $13.03 | 99 418 |
| Jan 06, 2021 | $13.12 | $13.47 | $12.80 | $12.93 | 133 745 |
| Jan 05, 2021 | $12.07 | $12.95 | $12.05 | $12.89 | 284 273 |
| Jan 04, 2021 | $11.99 | $12.19 | $11.73 | $11.89 | 72 540 |
| Dec 31, 2020 | $12.21 | $12.23 | $11.90 | $12.05 | 48 607 |
| Dec 30, 2020 | $12.00 | $12.30 | $11.98 | $12.30 | 61 703 |
| Dec 29, 2020 | $12.28 | $12.48 | $11.80 | $12.00 | 77 943 |
| Dec 28, 2020 | $11.89 | $12.39 | $11.89 | $12.33 | 104 302 |
| Dec 24, 2020 | $12.07 | $12.07 | $11.75 | $11.85 | 15 592 |
| Dec 23, 2020 | $12.04 | $12.22 | $12.00 | $12.03 | 44 412 |
| Dec 22, 2020 | $11.95 | $12.15 | $11.80 | $11.98 | 78 696 |
| Dec 21, 2020 | $12.13 | $12.14 | $11.69 | $11.95 | 108 854 |
| Dec 18, 2020 | $12.14 | $12.51 | $12.04 | $12.13 | 190 338 |
| Dec 17, 2020 | $12.00 | $12.14 | $11.94 | $12.11 | 115 320 |
| Dec 16, 2020 | $11.86 | $12.06 | $11.81 | $11.96 | 67 777 |
| Dec 15, 2020 | $11.50 | $11.98 | $11.47 | $11.87 | 57 880 |
| Dec 14, 2020 | $12.01 | $12.01 | $11.45 | $11.45 | 94 875 |
