NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$28.20
+1.16 (+4.29%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CWCO stock ended at $28.20. This is 4.29% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.26% from a day low at $26.91 to a day high of $28.33. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $11.35 | $11.50 | $11.05 | $11.10 | 56 342 |
| Nov 22, 2016 | $11.25 | $11.70 | $11.05 | $11.50 | 145 007 |
| Nov 21, 2016 | $11.00 | $11.35 | $11.00 | $11.30 | 73 351 |
| Nov 18, 2016 | $11.15 | $11.40 | $10.95 | $11.00 | 68 885 |
| Nov 17, 2016 | $11.25 | $11.40 | $11.10 | $11.10 | 35 201 |
| Nov 16, 2016 | $10.85 | $11.40 | $10.85 | $11.40 | 78 382 |
| Nov 15, 2016 | $11.10 | $11.30 | $10.75 | $10.90 | 63 442 |
| Nov 14, 2016 | $11.40 | $11.40 | $10.75 | $10.85 | 67 240 |
| Nov 11, 2016 | $10.85 | $11.45 | $10.69 | $11.40 | 153 436 |
| Nov 10, 2016 | $11.65 | $11.70 | $10.45 | $10.60 | 312 106 |
| Nov 09, 2016 | $11.30 | $12.15 | $11.24 | $12.15 | 80 268 |
| Nov 08, 2016 | $11.50 | $11.60 | $11.50 | $11.55 | 37 786 |
| Nov 07, 2016 | $11.90 | $11.90 | $11.35 | $11.45 | 66 200 |
| Nov 04, 2016 | $11.05 | $11.70 | $11.05 | $11.60 | 92 900 |
| Nov 03, 2016 | $11.00 | $11.15 | $10.90 | $11.10 | 28 000 |
| Nov 02, 2016 | $11.05 | $11.20 | $10.95 | $11.00 | 46 100 |
| Nov 01, 2016 | $11.15 | $11.95 | $11.06 | $11.15 | 84 500 |
| Oct 31, 2016 | $10.95 | $11.30 | $10.93 | $11.20 | 65 600 |
| Oct 28, 2016 | $11.00 | $11.05 | $10.73 | $10.90 | 67 300 |
| Oct 27, 2016 | $10.95 | $11.05 | $10.85 | $10.95 | 48 200 |
| Oct 26, 2016 | $10.75 | $10.95 | $10.75 | $10.85 | 43 000 |
| Oct 25, 2016 | $10.90 | $10.90 | $10.71 | $10.75 | 41 700 |
| Oct 24, 2016 | $10.70 | $11.10 | $10.70 | $10.90 | 67 600 |
| Oct 21, 2016 | $10.65 | $10.93 | $10.65 | $10.73 | 70 200 |
| Oct 20, 2016 | $10.67 | $10.83 | $10.62 | $10.75 | 59 900 |
