NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$25.22
+0.390 (+1.57%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $33.34 | Friday, 26th Apr 2024 CWCO stock ended at $25.22. This is 1.57% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $24.89 to a day high of $25.46. |
| 90 days | $23.70 | $33.58 | |
| 52 weeks | $16.50 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $12.18 | $12.38 | $12.03 | $12.35 | 63 016 |
| Apr 11, 2016 | $12.20 | $12.30 | $12.12 | $12.17 | 24 074 |
| Apr 08, 2016 | $12.16 | $12.21 | $12.02 | $12.10 | 28 534 |
| Apr 07, 2016 | $11.93 | $12.10 | $11.93 | $12.06 | 42 336 |
| Apr 06, 2016 | $11.90 | $12.05 | $11.83 | $12.05 | 71 877 |
| Apr 05, 2016 | $12.10 | $12.10 | $11.90 | $11.95 | 56 708 |
| Apr 04, 2016 | $12.23 | $12.29 | $12.04 | $12.12 | 91 923 |
| Apr 01, 2016 | $12.15 | $12.43 | $12.01 | $12.28 | 56 748 |
| Mar 31, 2016 | $12.04 | $12.25 | $11.91 | $12.17 | 64 605 |
| Mar 30, 2016 | $12.10 | $12.18 | $11.94 | $12.09 | 47 540 |
| Mar 29, 2016 | $11.55 | $12.09 | $11.47 | $12.07 | 123 100 |
| Mar 28, 2016 | $11.53 | $11.73 | $11.45 | $11.50 | 67 600 |
| Mar 24, 2016 | $11.28 | $11.74 | $11.25 | $11.44 | 93 800 |
| Mar 23, 2016 | $11.41 | $11.45 | $11.26 | $11.26 | 38 100 |
| Mar 22, 2016 | $11.48 | $11.55 | $11.32 | $11.47 | 44 200 |
| Mar 21, 2016 | $11.95 | $11.95 | $11.45 | $11.47 | 57 900 |
| Mar 18, 2016 | $12.04 | $12.10 | $11.79 | $11.86 | 104 900 |
| Mar 17, 2016 | $11.53 | $12.00 | $11.46 | $11.99 | 67 500 |
| Mar 16, 2016 | $11.35 | $11.50 | $11.22 | $11.50 | 68 900 |
| Mar 15, 2016 | $11.12 | $11.38 | $11.12 | $11.23 | 43 800 |
| Mar 14, 2016 | $11.24 | $11.25 | $11.04 | $11.22 | 41 800 |
| Mar 11, 2016 | $11.21 | $11.25 | $11.04 | $11.24 | 48 700 |
| Mar 10, 2016 | $11.30 | $11.33 | $11.03 | $11.12 | 48 700 |
| Mar 09, 2016 | $11.15 | $11.40 | $11.15 | $11.25 | 44 900 |
| Mar 08, 2016 | $11.45 | $11.54 | $11.14 | $11.14 | 99 200 |
