NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$24.11
+0.230 (+0.96%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $33.34 | Thursday, 18th Apr 2024 CWCO stock ended at $24.11. This is 0.96% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.26% from a day low at $23.70 to a day high of $24.24. |
| 90 days | $23.70 | $33.95 | |
| 52 weeks | $16.50 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-18 | $11.38 | $11.65 | $11.24 | $11.60 | 152 274 |
| 2020-09-17 | $11.18 | $11.37 | $11.15 | $11.30 | 45 052 |
| 2020-09-16 | $11.12 | $11.38 | $11.12 | $11.23 | 42 942 |
| 2020-09-15 | $11.38 | $11.43 | $11.12 | $11.16 | 36 715 |
| 2020-09-14 | $11.09 | $11.44 | $11.06 | $11.30 | 48 093 |
| 2020-09-11 | $11.19 | $11.31 | $11.04 | $11.08 | 48 739 |
| 2020-09-10 | $11.20 | $11.49 | $11.04 | $11.13 | 70 507 |
| 2020-09-09 | $11.33 | $11.53 | $11.15 | $11.17 | 89 911 |
| 2020-09-08 | $11.60 | $11.62 | $11.19 | $11.28 | 86 029 |
| 2020-09-04 | $11.80 | $11.85 | $11.47 | $11.55 | 56 653 |
| 2020-09-03 | $11.92 | $11.92 | $11.61 | $11.69 | 97 439 |
| 2020-09-02 | $11.60 | $11.97 | $11.60 | $11.93 | 88 280 |
| 2020-09-01 | $11.99 | $11.99 | $11.49 | $11.54 | 79 617 |
| 2020-08-31 | $12.00 | $12.16 | $11.92 | $12.03 | 91 316 |
| 2020-08-28 | $11.95 | $11.99 | $11.67 | $11.97 | 75 361 |
| 2020-08-27 | $12.02 | $12.22 | $11.84 | $11.94 | 58 131 |
| 2020-08-26 | $12.14 | $12.14 | $11.96 | $12.02 | 48 168 |
| 2020-08-25 | $12.16 | $12.25 | $12.07 | $12.18 | 35 144 |
| 2020-08-24 | $12.06 | $12.28 | $11.99 | $12.21 | 65 245 |
| 2020-08-21 | $12.13 | $12.18 | $12.01 | $12.06 | 51 357 |
| 2020-08-20 | $12.40 | $12.44 | $12.19 | $12.19 | 52 975 |
| 2020-08-19 | $12.43 | $12.69 | $12.38 | $12.46 | 50 312 |
| 2020-08-18 | $12.50 | $12.55 | $12.20 | $12.35 | 125 119 |
| 2020-08-17 | $12.50 | $12.74 | $12.38 | $12.57 | 92 193 |
| 2020-08-14 | $12.53 | $12.61 | $12.36 | $12.59 | 53 621 |
