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 |
| May 27, 2016 | $13.62 | $13.71 | $13.57 | $13.61 | 15 555 |
| May 26, 2016 | $13.23 | $13.67 | $13.20 | $13.62 | 36 616 |
| May 25, 2016 | $13.52 | $13.61 | $13.13 | $13.19 | 56 756 |
| May 24, 2016 | $13.27 | $13.56 | $13.22 | $13.54 | 64 316 |
| May 23, 2016 | $13.28 | $13.40 | $13.15 | $13.17 | 41 984 |
| May 20, 2016 | $13.50 | $13.50 | $13.25 | $13.32 | 43 072 |
| May 19, 2016 | $13.84 | $13.84 | $13.31 | $13.47 | 69 249 |
| May 18, 2016 | $13.72 | $14.04 | $13.45 | $13.81 | 58 468 |
| May 17, 2016 | $14.24 | $14.40 | $13.70 | $13.83 | 83 343 |
| May 16, 2016 | $14.15 | $14.44 | $13.93 | $14.35 | 70 620 |
| May 13, 2016 | $14.01 | $14.30 | $13.96 | $14.23 | 62 743 |
| May 12, 2016 | $14.18 | $14.27 | $13.86 | $14.08 | 80 759 |
| May 11, 2016 | $14.37 | $14.59 | $13.51 | $14.20 | 149 962 |
| May 10, 2016 | $14.38 | $14.69 | $14.33 | $14.62 | 80 076 |
| May 09, 2016 | $14.62 | $14.62 | $14.32 | $14.45 | 72 590 |
| May 06, 2016 | $14.26 | $14.69 | $14.05 | $14.53 | 88 422 |
| May 05, 2016 | $14.50 | $14.65 | $14.14 | $14.19 | 100 589 |
| May 04, 2016 | $13.89 | $14.60 | $13.77 | $14.42 | 159 959 |
| May 03, 2016 | $14.06 | $14.09 | $13.67 | $13.93 | 67 525 |
| May 02, 2016 | $13.93 | $14.13 | $13.76 | $14.09 | 103 036 |
| Apr 29, 2016 | $13.71 | $13.89 | $13.59 | $13.89 | 87 715 |
| Apr 28, 2016 | $13.42 | $13.78 | $13.05 | $13.65 | 84 666 |
| Apr 27, 2016 | $13.68 | $13.88 | $13.53 | $13.62 | 56 580 |
| Apr 26, 2016 | $13.14 | $13.77 | $13.10 | $13.68 | 137 186 |
| Apr 25, 2016 | $13.20 | $13.20 | $13.00 | $13.15 | 49 841 |
