NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$25.22
+0.390 (+1.57%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $33.34 | Friday, 26th Apr 2024 CWCO stock ended at $25.22. This is 1.57% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $24.89 to a day high of $25.46. |
| 90 days | $23.70 | $33.58 | |
| 52 weeks | $16.50 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2023 | $29.74 | $29.99 | $29.33 | $29.45 | 81 984 |
| Oct 25, 2023 | $29.61 | $30.37 | $29.23 | $29.58 | 110 409 |
| Oct 24, 2023 | $28.80 | $29.79 | $28.80 | $29.68 | 96 011 |
| Oct 23, 2023 | $28.31 | $29.38 | $28.30 | $28.82 | 83 155 |
| Oct 20, 2023 | $28.44 | $28.78 | $28.25 | $28.50 | 86 000 |
| Oct 19, 2023 | $28.45 | $29.01 | $28.11 | $28.34 | 85 896 |
| Oct 18, 2023 | $29.17 | $29.17 | $28.40 | $28.49 | 96 033 |
| Oct 17, 2023 | $29.07 | $29.72 | $29.03 | $29.26 | 116 308 |
| Oct 16, 2023 | $30.82 | $30.98 | $29.11 | $29.29 | 183 366 |
| Oct 13, 2023 | $30.70 | $30.96 | $29.73 | $30.00 | 135 949 |
| Oct 12, 2023 | $31.41 | $31.41 | $30.61 | $30.69 | 123 520 |
| Oct 11, 2023 | $31.18 | $31.57 | $30.65 | $31.38 | 132 268 |
| Oct 10, 2023 | $31.10 | $31.28 | $30.20 | $31.09 | 120 026 |
| Oct 09, 2023 | $31.09 | $31.70 | $30.74 | $31.11 | 131 549 |
| Oct 06, 2023 | $31.00 | $31.27 | $30.00 | $31.12 | 126 937 |
| Oct 05, 2023 | $30.16 | $31.19 | $30.00 | $31.04 | 160 598 |
| Oct 04, 2023 | $28.92 | $30.14 | $28.73 | $30.10 | 115 700 |
| Oct 03, 2023 | $28.90 | $29.50 | $28.67 | $28.93 | 145 553 |
| Oct 02, 2023 | $28.75 | $29.71 | $28.70 | $29.14 | 236 746 |
| Sep 29, 2023 | $28.12 | $28.61 | $27.60 | $28.44 | 152 104 |
| Sep 28, 2023 | $28.29 | $28.42 | $27.71 | $28.23 | 127 180 |
| Sep 27, 2023 | $29.48 | $29.62 | $28.16 | $28.29 | 129 965 |
| Sep 26, 2023 | $29.50 | $29.70 | $29.00 | $29.39 | 124 591 |
| Sep 25, 2023 | $29.27 | $29.55 | $29.16 | $29.53 | 108 682 |
| Sep 22, 2023 | $29.12 | $29.70 | $29.10 | $29.26 | 128 841 |
