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 |
| Jun 16, 2020 | $15.41 | $15.41 | $14.91 | $15.13 | 65 424 |
| Jun 15, 2020 | $14.53 | $15.19 | $14.29 | $15.03 | 109 640 |
| Jun 12, 2020 | $15.22 | $15.27 | $14.26 | $14.77 | 143 025 |
| Jun 11, 2020 | $15.47 | $15.50 | $14.66 | $14.76 | 117 149 |
| Jun 10, 2020 | $16.06 | $16.16 | $15.71 | $15.73 | 44 341 |
| Jun 09, 2020 | $16.42 | $16.42 | $15.57 | $16.06 | 78 460 |
| Jun 08, 2020 | $16.42 | $16.69 | $16.28 | $16.49 | 62 411 |
| Jun 05, 2020 | $15.60 | $16.28 | $15.53 | $16.19 | 84 733 |
| Jun 04, 2020 | $15.33 | $15.58 | $14.85 | $15.17 | 70 640 |
| Jun 03, 2020 | $15.06 | $15.64 | $15.05 | $15.40 | 57 322 |
| Jun 02, 2020 | $14.99 | $15.01 | $14.78 | $14.85 | 84 928 |
| Jun 01, 2020 | $14.87 | $15.17 | $14.73 | $14.94 | 58 884 |
| May 29, 2020 | $14.70 | $14.87 | $14.54 | $14.83 | 33 227 |
| May 28, 2020 | $15.23 | $15.42 | $14.72 | $14.79 | 49 731 |
| May 27, 2020 | $14.94 | $15.18 | $14.61 | $15.02 | 46 317 |
| May 26, 2020 | $14.85 | $14.96 | $14.64 | $14.67 | 40 367 |
| May 22, 2020 | $14.24 | $14.61 | $14.16 | $14.61 | 26 077 |
| May 21, 2020 | $14.18 | $14.31 | $14.03 | $14.21 | 28 080 |
| May 20, 2020 | $14.08 | $14.28 | $13.79 | $14.14 | 53 391 |
| May 19, 2020 | $14.71 | $14.71 | $13.68 | $13.79 | 61 415 |
| May 18, 2020 | $14.43 | $14.71 | $13.82 | $14.64 | 107 700 |
| May 15, 2020 | $13.54 | $13.62 | $13.34 | $13.45 | 61 980 |
| May 14, 2020 | $13.81 | $13.81 | $13.24 | $13.42 | 157 986 |
| May 13, 2020 | $14.00 | $14.12 | $13.71 | $14.02 | 54 535 |
| May 12, 2020 | $14.37 | $14.37 | $14.02 | $14.14 | 63 608 |
