NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$24.45
+0.340 (+1.41%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $33.34 | Friday, 19th Apr 2024 CWCO stock ended at $24.45. This is 1.41% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.58% from a day low at $24.06 to a day high of $24.68. |
| 90 days | $23.70 | $33.95 | |
| 52 weeks | $16.50 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $35.48 | $36.18 | $34.85 | $35.34 | 151 297 |
| 2023-12-29 | $36.77 | $36.77 | $35.37 | $35.60 | 153 276 |
| 2023-12-28 | $36.81 | $37.17 | $36.12 | $36.18 | 104 013 |
| 2023-12-27 | $36.75 | $37.28 | $36.39 | $36.94 | 105 226 |
| 2023-12-26 | $35.48 | $36.98 | $35.40 | $36.40 | 106 960 |
| 2023-12-22 | $34.95 | $35.83 | $34.95 | $35.45 | 78 802 |
| 2023-12-21 | $34.64 | $35.08 | $34.38 | $34.93 | 92 907 |
| 2023-12-20 | $34.45 | $35.68 | $34.45 | $34.60 | 129 362 |
| 2023-12-19 | $34.60 | $35.14 | $34.21 | $34.68 | 145 779 |
| 2023-12-18 | $35.35 | $35.35 | $33.50 | $34.53 | 187 852 |
| 2023-12-15 | $35.15 | $36.37 | $35.01 | $35.29 | 303 683 |
| 2023-12-14 | $35.82 | $36.39 | $34.72 | $34.87 | 131 866 |
| 2023-12-13 | $35.22 | $35.78 | $34.76 | $35.61 | 103 617 |
| 2023-12-12 | $34.81 | $35.24 | $34.52 | $35.22 | 116 823 |
| 2023-12-11 | $36.12 | $36.48 | $34.26 | $34.95 | 169 565 |
| 2023-12-08 | $36.21 | $36.57 | $35.61 | $35.85 | 139 553 |
| 2023-12-07 | $36.31 | $36.77 | $35.68 | $36.41 | 93 458 |
| 2023-12-06 | $37.31 | $37.85 | $36.23 | $36.23 | 113 030 |
| 2023-12-05 | $37.68 | $37.68 | $36.75 | $37.08 | 116 552 |
| 2023-12-04 | $37.05 | $37.68 | $36.66 | $37.65 | 162 225 |
| 2023-12-01 | $36.09 | $37.07 | $36.04 | $36.86 | 118 386 |
| 2023-11-30 | $35.94 | $36.23 | $35.51 | $36.09 | 162 587 |
| 2023-11-29 | $35.35 | $36.68 | $34.84 | $35.95 | 183 445 |
| 2023-11-28 | $38.18 | $38.29 | $35.34 | $35.48 | 228 599 |
| 2023-11-27 | $36.15 | $38.06 | $36.14 | $37.77 | 242 415 |
