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 |
| Mar 07, 2016 | $11.35 | $11.50 | $11.34 | $11.49 | 91 400 |
| Mar 04, 2016 | $11.26 | $11.49 | $11.20 | $11.45 | 56 000 |
| Mar 03, 2016 | $11.26 | $11.34 | $11.20 | $11.30 | 76 600 |
| Mar 02, 2016 | $10.99 | $11.30 | $10.87 | $11.30 | 75 600 |
| Mar 01, 2016 | $10.99 | $11.00 | $10.82 | $10.96 | 58 100 |
| Feb 29, 2016 | $10.84 | $11.09 | $10.84 | $10.87 | 93 300 |
| Feb 26, 2016 | $10.84 | $10.94 | $10.65 | $10.81 | 53 600 |
| Feb 25, 2016 | $11.05 | $11.06 | $10.76 | $10.88 | 67 900 |
| Feb 24, 2016 | $10.56 | $10.95 | $10.56 | $10.92 | 71 500 |
| Feb 23, 2016 | $10.63 | $10.85 | $10.59 | $10.63 | 73 400 |
| Feb 22, 2016 | $10.77 | $11.02 | $10.64 | $10.66 | 69 900 |
| Feb 19, 2016 | $10.85 | $10.96 | $10.72 | $10.80 | 44 500 |
| Feb 18, 2016 | $10.98 | $11.05 | $10.71 | $10.87 | 55 800 |
| Feb 17, 2016 | $11.25 | $11.25 | $10.86 | $10.92 | 125 400 |
| Feb 16, 2016 | $11.13 | $11.35 | $10.97 | $11.27 | 55 100 |
| Feb 12, 2016 | $11.00 | $11.14 | $10.75 | $11.04 | 35 700 |
| Feb 11, 2016 | $11.00 | $11.07 | $10.71 | $10.92 | 63 900 |
| Feb 10, 2016 | $11.28 | $11.39 | $11.11 | $11.14 | 21 200 |
| Feb 09, 2016 | $11.18 | $11.46 | $11.01 | $11.25 | 42 500 |
| Feb 08, 2016 | $10.94 | $11.32 | $10.92 | $11.28 | 35 800 |
| Feb 05, 2016 | $11.00 | $11.25 | $10.87 | $11.00 | 55 400 |
| Feb 04, 2016 | $11.02 | $11.27 | $11.00 | $11.07 | 39 400 |
| Feb 03, 2016 | $11.31 | $11.39 | $11.06 | $11.12 | 81 400 |
| Feb 02, 2016 | $11.14 | $11.42 | $11.07 | $11.26 | 64 100 |
| Feb 01, 2016 | $11.44 | $11.62 | $11.10 | $11.23 | 68 700 |
