NASDAQ:CWCO
Consolidated Water Co. Ltd. Stock Price (Quote)
$23.88
-0.230 (-0.95%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.82 | $33.34 | Wednesday, 17th Apr 2024 CWCO stock ended at $23.88. This is 0.95% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $23.82 to a day high of $24.51. |
| 90 days | $23.82 | $33.95 | |
| 52 weeks | $16.50 | $38.29 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-30 | $24.88 | $24.88 | $23.91 | $24.23 | 335 477 |
| 2023-06-29 | $24.29 | $25.00 | $24.22 | $24.62 | 405 116 |
| 2023-06-28 | $23.69 | $24.66 | $23.53 | $24.29 | 305 441 |
| 2023-06-27 | $24.18 | $24.20 | $23.44 | $23.66 | 171 924 |
| 2023-06-26 | $23.03 | $24.25 | $22.82 | $24.11 | 197 177 |
| 2023-06-23 | $23.77 | $23.88 | $22.79 | $23.00 | 1 804 849 |
| 2023-06-22 | $24.00 | $24.36 | $23.50 | $23.88 | 188 592 |
| 2023-06-21 | $23.65 | $24.15 | $23.38 | $24.00 | 196 293 |
| 2023-06-20 | $22.74 | $23.57 | $22.60 | $23.46 | 212 013 |
| 2023-06-16 | $22.84 | $22.94 | $22.08 | $22.45 | 345 675 |
| 2023-06-15 | $22.11 | $22.89 | $21.92 | $22.68 | 170 978 |
| 2023-06-14 | $21.43 | $22.18 | $21.30 | $21.97 | 112 538 |
| 2023-06-13 | $21.50 | $21.75 | $21.26 | $21.34 | 119 380 |
| 2023-06-12 | $21.94 | $22.00 | $21.22 | $21.50 | 83 016 |
| 2023-06-09 | $22.13 | $22.21 | $21.79 | $21.79 | 98 047 |
| 2023-06-08 | $21.72 | $22.70 | $21.67 | $21.94 | 114 333 |
| 2023-06-07 | $21.71 | $22.43 | $21.47 | $21.67 | 245 229 |
| 2023-06-06 | $20.11 | $20.39 | $20.09 | $20.15 | 52 139 |
| 2023-06-05 | $20.04 | $20.24 | $19.95 | $20.05 | 73 957 |
| 2023-06-02 | $19.63 | $20.36 | $19.63 | $20.10 | 105 018 |
| 2023-06-01 | $19.44 | $19.83 | $19.44 | $19.72 | 43 442 |
| 2023-05-31 | $19.34 | $19.64 | $19.20 | $19.52 | 37 926 |
| 2023-05-30 | $19.61 | $19.61 | $19.23 | $19.25 | 80 717 |
| 2023-05-26 | $19.60 | $19.74 | $19.40 | $19.70 | 50 870 |
| 2023-05-25 | $19.94 | $19.94 | $19.22 | $19.36 | 35 960 |
