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 | $23.70 | $28.33 | 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 | $23.70 | $33.34 | |
| 52 weeks | $17.00 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $11.60 | $12.06 | $11.58 | $11.84 | 92 000 |
| Sep 13, 2016 | $12.05 | $12.33 | $11.51 | $11.53 | 100 800 |
| Sep 12, 2016 | $12.00 | $12.26 | $11.96 | $12.06 | 41 600 |
| Sep 09, 2016 | $12.53 | $12.57 | $12.00 | $11.92 | 56 500 |
| Sep 08, 2016 | $12.68 | $12.77 | $12.61 | $12.55 | 29 800 |
| Sep 07, 2016 | $12.74 | $12.83 | $12.71 | $12.67 | 28 700 |
| Sep 06, 2016 | $12.68 | $12.95 | $12.68 | $12.71 | 42 100 |
| Sep 02, 2016 | $12.25 | $12.58 | $12.25 | $12.48 | 26 900 |
| Sep 01, 2016 | $12.62 | $12.64 | $12.22 | $12.23 | 56 600 |
| Aug 31, 2016 | $12.78 | $12.95 | $12.61 | $12.60 | 64 100 |
| Aug 30, 2016 | $12.87 | $13.03 | $12.63 | $12.70 | 39 900 |
| Aug 29, 2016 | $12.59 | $12.93 | $12.55 | $12.84 | 57 500 |
| Aug 26, 2016 | $12.37 | $12.88 | $12.33 | $12.42 | 75 100 |
| Aug 25, 2016 | $12.25 | $12.41 | $12.25 | $12.22 | 25 800 |
| Aug 24, 2016 | $12.76 | $12.76 | $12.18 | $12.15 | 48 800 |
| Aug 23, 2016 | $12.38 | $12.93 | $12.38 | $12.66 | 68 000 |
| Aug 22, 2016 | $12.12 | $12.41 | $12.06 | $12.26 | 63 500 |
| Aug 19, 2016 | $12.06 | $12.15 | $12.02 | $11.97 | 63 600 |
| Aug 18, 2016 | $12.05 | $12.17 | $12.01 | $12.01 | 67 000 |
| Aug 17, 2016 | $12.10 | $12.16 | $12.04 | $11.99 | 70 900 |
| Aug 16, 2016 | $12.71 | $12.71 | $12.08 | $12.08 | 111 700 |
| Aug 15, 2016 | $12.95 | $12.96 | $12.68 | $12.64 | 67 200 |
| Aug 12, 2016 | $13.33 | $13.35 | $12.92 | $12.91 | 51 300 |
| Aug 11, 2016 | $13.37 | $13.51 | $13.26 | $13.20 | 30 400 |
| Aug 10, 2016 | $13.51 | $13.58 | $13.37 | $13.29 | 51 700 |
