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 |
| Aug 09, 2016 | $13.81 | $13.81 | $13.55 | $13.46 | 19 400 |
| Aug 08, 2016 | $13.67 | $13.93 | $13.64 | $13.64 | 25 700 |
| Aug 05, 2016 | $13.60 | $13.73 | $13.53 | $13.55 | 40 200 |
| Aug 04, 2016 | $13.70 | $13.71 | $13.58 | $13.52 | 24 500 |
| Aug 03, 2016 | $13.68 | $13.74 | $13.53 | $13.57 | 60 400 |
| Aug 02, 2016 | $13.45 | $13.73 | $13.45 | $13.52 | 46 500 |
| Aug 01, 2016 | $13.47 | $13.55 | $13.41 | $13.35 | 32 300 |
| Jul 29, 2016 | $13.51 | $13.64 | $13.38 | $13.34 | 35 200 |
| Jul 28, 2016 | $13.53 | $13.53 | $13.45 | $13.42 | 27 000 |
| Jul 27, 2016 | $13.36 | $13.55 | $13.25 | $13.44 | 39 600 |
| Jul 26, 2016 | $13.43 | $13.49 | $13.30 | $13.24 | 22 200 |
| Jul 25, 2016 | $13.57 | $13.57 | $13.36 | $13.37 | 22 500 |
| Jul 22, 2016 | $13.50 | $13.66 | $13.43 | $13.51 | 26 100 |
| Jul 21, 2016 | $13.83 | $13.83 | $13.43 | $13.43 | 40 500 |
| Jul 20, 2016 | $13.56 | $13.80 | $13.38 | $13.65 | 48 000 |
| Jul 19, 2016 | $13.46 | $13.68 | $13.39 | $13.40 | 37 100 |
| Jul 18, 2016 | $13.53 | $13.64 | $13.39 | $13.42 | 43 700 |
| Jul 15, 2016 | $13.55 | $13.80 | $13.39 | $13.41 | 48 300 |
| Jul 14, 2016 | $13.60 | $13.61 | $13.27 | $13.42 | 50 000 |
| Jul 13, 2016 | $13.91 | $14.08 | $13.50 | $13.52 | 76 800 |
| Jul 12, 2016 | $13.49 | $13.83 | $13.29 | $13.70 | 104 100 |
| Jul 11, 2016 | $13.09 | $13.50 | $12.81 | $13.40 | 61 400 |
| Jul 08, 2016 | $12.87 | $13.04 | $12.79 | $12.91 | 43 400 |
| Jul 07, 2016 | $13.06 | $13.10 | $12.76 | $12.74 | 63 100 |
| Jul 06, 2016 | $13.09 | $13.15 | $12.96 | $13.01 | 30 400 |
