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 |
| 2023-11-22 | $35.76 | $35.91 | $35.03 | $35.81 | 110 150 |
| 2023-11-21 | $34.20 | $35.54 | $33.91 | $35.39 | 199 333 |
| 2023-11-20 | $34.19 | $34.39 | $33.82 | $34.22 | 184 508 |
| 2023-11-17 | $33.99 | $34.74 | $33.70 | $34.52 | 258 969 |
| 2023-11-16 | $34.07 | $34.17 | $33.17 | $33.72 | 163 015 |
| 2023-11-15 | $34.53 | $35.00 | $33.66 | $33.78 | 158 828 |
| 2023-11-14 | $34.00 | $34.68 | $33.50 | $34.62 | 243 194 |
| 2023-11-13 | $34.25 | $34.25 | $30.78 | $33.52 | 249 109 |
| 2023-11-10 | $32.43 | $36.70 | $32.43 | $33.80 | 680 230 |
| 2023-11-09 | $32.10 | $32.10 | $30.39 | $30.52 | 193 253 |
| 2023-11-08 | $32.24 | $32.87 | $31.95 | $32.10 | 211 285 |
| 2023-11-07 | $32.07 | $32.34 | $31.80 | $32.04 | 124 294 |
| 2023-11-06 | $31.25 | $32.40 | $31.18 | $31.96 | 152 605 |
| 2023-11-03 | $30.16 | $31.72 | $30.16 | $31.25 | 150 272 |
| 2023-11-02 | $29.69 | $30.06 | $29.27 | $29.85 | 145 221 |
| 2023-11-01 | $29.58 | $29.84 | $29.36 | $29.69 | 148 763 |
| 2023-10-31 | $28.95 | $29.58 | $28.65 | $29.52 | 110 586 |
| 2023-10-30 | $29.08 | $29.67 | $28.79 | $28.99 | 74 620 |
| 2023-10-27 | $29.46 | $29.51 | $28.97 | $29.03 | 78 065 |
| 2023-10-26 | $29.74 | $29.99 | $29.33 | $29.45 | 81 984 |
| 2023-10-25 | $29.61 | $30.37 | $29.23 | $29.58 | 110 409 |
| 2023-10-24 | $28.80 | $29.79 | $28.80 | $29.68 | 96 011 |
| 2023-10-23 | $28.31 | $29.38 | $28.30 | $28.82 | 83 155 |
| 2023-10-20 | $28.44 | $28.78 | $28.25 | $28.50 | 86 000 |
| 2023-10-19 | $28.45 | $29.01 | $28.11 | $28.34 | 85 896 |
