14-day Premium Trial Subscription Try For FreeTry Free
$25.76
+0.310 (+1.22%)
At Close: May 01, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Consolidated Water Co. Ltd. prices

Date Open High Low Close Volume
Jul 22, 2020 $12.61 $12.77 $12.27 $12.31 101 100
Jul 21, 2020 $12.60 $12.74 $12.51 $12.62 70 300
Jul 20, 2020 $12.85 $12.90 $12.40 $12.50 84 200
Jul 17, 2020 $12.49 $12.97 $12.43 $12.89 77 300
Jul 16, 2020 $12.57 $12.68 $12.29 $12.47 97 200
Jul 15, 2020 $12.52 $12.92 $12.43 $12.57 119 900
Jul 14, 2020 $12.47 $12.64 $12.26 $12.48 76 800
Jul 13, 2020 $12.55 $12.72 $12.42 $12.47 87 000
Jul 10, 2020 $12.19 $12.68 $12.00 $12.50 140 100
Jul 09, 2020 $12.53 $12.60 $12.15 $12.22 126 500
Jul 08, 2020 $13.66 $13.66 $12.43 $12.53 128 600
Jul 07, 2020 $14.75 $14.82 $12.84 $12.86 298 100
Jul 06, 2020 $15.48 $15.62 $15.36 $15.50 79 600
Jul 02, 2020 $15.27 $15.37 $15.07 $15.29 89 749
Jul 01, 2020 $14.60 $15.12 $14.44 $15.01 94 031
Jun 30, 2020 $14.26 $14.51 $14.26 $14.43 86 131
Jun 29, 2020 $14.29 $14.44 $14.16 $14.39 86 188
Jun 26, 2020 $14.30 $14.48 $14.11 $14.12 121 576
Jun 25, 2020 $14.38 $14.42 $14.18 $14.36 51 040
Jun 24, 2020 $14.54 $14.63 $14.25 $14.44 40 448
Jun 23, 2020 $14.61 $14.69 $14.34 $14.59 62 022
Jun 22, 2020 $14.40 $14.62 $14.31 $14.50 42 970
Jun 19, 2020 $14.75 $14.75 $14.33 $14.47 167 192
Jun 18, 2020 $14.36 $14.74 $14.36 $14.53 74 898
Jun 17, 2020 $15.08 $15.08 $14.60 $14.64 45 367
Click to get the best stock tips daily for free!

About Consolidated Water Co. Ltd.

Consolidated Water Co. Ltd. Consolidated Water Co. Ltd., together with its subsidiaries, designs, constructs, manages, and operates water production and water treatment plants primarily in the Cayman Islands, the Bahamas, and the United States. The company operates through four segments: Retail, Bulk, Services, and Manufacturing. It uses reverse osmosis technology to produce potable water from seawater. The company produces and supplies water to end-users, including residen... CWCO Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT