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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $10.93 | $10.93 | $10.70 | $10.75 | 105 300 |
| Oct 18, 2016 | $10.98 | $11.05 | $10.83 | $10.89 | 53 400 |
| Oct 17, 2016 | $11.06 | $11.10 | $10.90 | $11.00 | 61 800 |
| Oct 14, 2016 | $10.89 | $10.99 | $10.86 | $10.94 | 39 600 |
| Oct 13, 2016 | $10.96 | $11.20 | $10.90 | $10.92 | 43 400 |
| Oct 12, 2016 | $10.83 | $11.08 | $10.83 | $10.99 | 99 300 |
| Oct 11, 2016 | $11.08 | $11.13 | $10.81 | $10.91 | 72 300 |
| Oct 10, 2016 | $11.09 | $11.47 | $11.04 | $11.11 | 54 800 |
| Oct 07, 2016 | $11.15 | $11.36 | $11.10 | $11.13 | 32 500 |
| Oct 06, 2016 | $11.10 | $11.23 | $11.03 | $11.18 | 36 100 |
| Oct 05, 2016 | $11.28 | $11.33 | $11.10 | $11.11 | 64 000 |
| Oct 04, 2016 | $11.38 | $11.38 | $11.25 | $11.25 | 43 500 |
| Oct 03, 2016 | $11.47 | $11.57 | $11.37 | $11.37 | 61 000 |
| Sep 30, 2016 | $11.45 | $11.73 | $11.45 | $11.62 | 61 600 |
| Sep 29, 2016 | $11.61 | $11.61 | $11.45 | $11.45 | 50 000 |
| Sep 28, 2016 | $11.78 | $11.78 | $11.54 | $11.59 | 73 900 |
| Sep 27, 2016 | $11.91 | $11.93 | $11.78 | $11.72 | 32 800 |
| Sep 26, 2016 | $12.06 | $12.06 | $11.87 | $11.80 | 31 400 |
| Sep 23, 2016 | $12.10 | $12.20 | $12.03 | $11.97 | 27 500 |
| Sep 22, 2016 | $12.07 | $12.25 | $12.01 | $12.08 | 30 400 |
| Sep 21, 2016 | $11.92 | $12.06 | $11.82 | $11.90 | 32 800 |
| Sep 20, 2016 | $11.96 | $12.02 | $11.87 | $11.84 | 26 900 |
| Sep 19, 2016 | $11.86 | $11.98 | $11.86 | $11.86 | 29 300 |
| Sep 16, 2016 | $11.94 | $11.94 | $11.75 | $11.76 | 79 100 |
| Sep 15, 2016 | $11.97 | $12.05 | $11.82 | $11.82 | 24 400 |
