NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$25.76
+0.310 (+1.22%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.70 | $29.53 | Wednesday, 1st May 2024 CWCO stock ended at $25.76. This is 1.22% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.94% from a day low at $25.49 to a day high of $26.24. |
| 90 days | $23.70 | $33.34 | |
| 52 weeks | $16.87 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $11.28 | $11.65 | $11.27 | $11.63 | 131 300 |
| Jan 28, 2016 | $11.03 | $11.29 | $11.03 | $11.20 | 36 300 |
| Jan 27, 2016 | $10.90 | $11.11 | $10.79 | $10.90 | 32 300 |
| Jan 26, 2016 | $10.83 | $10.99 | $10.75 | $10.91 | 39 300 |
| Jan 25, 2016 | $10.95 | $11.04 | $10.70 | $10.74 | 39 200 |
| Jan 22, 2016 | $11.04 | $11.14 | $10.94 | $11.11 | 56 600 |
| Jan 21, 2016 | $10.88 | $11.08 | $10.71 | $10.96 | 51 100 |
| Jan 20, 2016 | $10.66 | $11.01 | $10.30 | $10.84 | 112 700 |
| Jan 19, 2016 | $10.98 | $10.98 | $10.67 | $10.88 | 74 500 |
| Jan 15, 2016 | $10.90 | $11.16 | $10.50 | $10.87 | 94 500 |
| Jan 14, 2016 | $10.92 | $11.35 | $10.91 | $11.17 | 51 000 |
| Jan 13, 2016 | $11.02 | $11.24 | $10.86 | $10.98 | 92 100 |
| Jan 12, 2016 | $11.20 | $11.31 | $10.84 | $11.03 | 104 700 |
| Jan 11, 2016 | $11.33 | $11.45 | $11.07 | $11.22 | 69 200 |
| Jan 08, 2016 | $11.67 | $11.70 | $11.34 | $11.38 | 66 800 |
| Jan 07, 2016 | $11.73 | $11.82 | $11.40 | $11.50 | 117 800 |
| Jan 06, 2016 | $11.87 | $12.18 | $11.80 | $11.91 | 42 600 |
| Jan 05, 2016 | $11.99 | $12.06 | $11.76 | $11.93 | 43 700 |
