NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$30.15
+0.360 (+1.21%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $26.59 | $30.58 | Wednesday, 27th Mar 2024 CWCO stock ended at $30.15. This is 1.21% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.43% from a day low at $29.85 to a day high of $30.58. |
90 days | $26.59 | $37.17 | |
52 weeks | $15.04 | $38.29 |
Historical Consolidated Water Co. Ltd. prices
Date | Open | High | Low | Close | Volume |
2023-08-22 | $25.21 | $25.47 | $24.92 | $25.30 | 109 320 |
2023-08-21 | $25.19 | $25.75 | $25.17 | $25.23 | 67 806 |
2023-08-18 | $24.94 | $25.30 | $24.82 | $25.18 | 164 898 |
2023-08-17 | $25.85 | $25.97 | $24.89 | $24.92 | 131 457 |
2023-08-16 | $26.07 | $26.70 | $25.72 | $25.87 | 147 972 |
2023-08-15 | $25.81 | $27.03 | $25.60 | $26.00 | 342 610 |
2023-08-14 | $23.22 | $26.16 | $23.17 | $25.59 | 387 854 |
2023-08-11 | $21.50 | $23.19 | $21.27 | $22.63 | 247 491 |
2023-08-10 | $19.94 | $20.34 | $19.85 | $20.32 | 121 058 |
2023-08-09 | $19.70 | $19.92 | $19.48 | $19.79 | 85 686 |
2023-08-08 | $19.41 | $19.85 | $19.41 | $19.75 | 107 402 |
2023-08-07 | $19.26 | $19.73 | $19.20 | $19.41 | 116 910 |
2023-08-04 | $19.21 | $19.59 | $19.20 | $19.26 | 76 606 |
2023-08-03 | $19.65 | $19.65 | $19.10 | $19.21 | 66 514 |
2023-08-02 | $19.45 | $19.73 | $19.34 | $19.56 | 74 097 |
2023-08-01 | $19.50 | $19.77 | $19.50 | $19.51 | 77 821 |
2023-07-31 | $19.76 | $19.89 | $19.47 | $19.56 | 114 865 |
2023-07-28 | $19.71 | $19.77 | $19.45 | $19.61 | 82 732 |
2023-07-27 | $20.21 | $20.31 | $19.07 | $19.69 | 163 522 |
2023-07-26 | $20.12 | $20.56 | $20.05 | $20.18 | 71 300 |
2023-07-25 | $20.50 | $20.63 | $19.95 | $20.11 | 134 823 |
2023-07-24 | $20.79 | $20.99 | $20.45 | $20.49 | 87 187 |
2023-07-21 | $20.87 | $21.24 | $20.78 | $20.83 | 75 280 |
2023-07-20 | $20.79 | $20.92 | $20.67 | $20.74 | 62 745 |
2023-07-19 | $21.31 | $21.34 | $20.65 | $20.70 | 110 067 |