Skip to main content
Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
26.45
+0.10 (0.38%)
Nov 21, 2024, 11:39 AM EST - Market open

Consolidated Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.1526.3625.7826.3526.350.73%60,963
Nov 19, 202426.1526.4125.7626.1626.16-0.53%91,987
Nov 18, 202425.4727.5325.4126.3026.302.06%177,988
Nov 15, 202426.3627.2624.9925.7725.774.67%152,171
Nov 14, 202425.1225.2224.2124.6224.62-1.99%115,765
Nov 13, 202425.4125.5625.0425.1225.12-0.63%71,442
Nov 12, 202425.5325.7325.1325.2825.28-1.67%56,958
Nov 11, 202425.5625.8125.2625.7125.711.90%56,926
Nov 8, 202425.2625.4825.0225.2325.230.12%75,476
Nov 7, 202425.7325.8725.0525.2025.20-2.48%80,064
Nov 6, 202425.5026.3125.2525.8425.845.08%125,616
Nov 5, 202423.7924.6623.7724.5924.592.93%90,404
Nov 4, 202423.6124.2423.6123.8923.891.01%74,053
Nov 1, 202423.9924.2523.5523.6523.65-0.46%64,753
Oct 31, 202424.0524.2323.7523.7623.76-1.04%73,683
Oct 30, 202424.2524.6023.9624.0124.01-1.19%78,075
Oct 29, 202424.4824.5524.1824.3024.30-1.42%71,500
Oct 28, 202424.6624.9224.4924.6524.650.86%84,010
Oct 25, 202424.6824.6824.2624.4424.44-0.16%44,147
Oct 24, 202425.1425.1424.4024.4824.48-2.39%42,451
Oct 23, 202425.2125.5624.9525.0825.08-0.99%46,354
Oct 22, 202425.4025.4825.1525.3325.33-0.90%50,698
Oct 21, 202425.8226.0225.4925.5625.56-1.46%65,652
Oct 18, 202426.2726.4025.9025.9425.94-0.54%260,049
Oct 17, 202426.3026.3025.8926.0826.08-0.91%109,506
Oct 16, 202426.2526.6926.2226.3226.321.19%70,034
Oct 15, 202425.8726.5425.7426.0126.010.46%134,105
Oct 14, 202425.3726.1125.3725.8925.892.70%118,135
Oct 11, 202424.5725.2624.5725.2125.212.52%91,409
Oct 10, 202424.5224.6724.3924.5924.59-0.53%43,532
Oct 9, 202424.6124.9824.5624.7224.720.45%48,655
Oct 8, 202424.9124.9124.2524.6124.61-0.77%87,101
Oct 7, 202424.9425.2224.5324.8024.80-0.76%83,321
Oct 4, 202425.1425.1624.8924.9924.990.52%44,733
Oct 3, 202424.8825.0824.7024.8624.86-0.40%56,601
Oct 2, 202424.7625.2024.5124.9624.960.52%61,191
Oct 1, 202425.2525.2524.6624.8324.83-1.51%90,398
Sep 30, 202425.1225.4825.0425.2125.100.16%75,593
Sep 27, 202424.9325.4124.6525.1725.062.11%66,571
Sep 26, 202424.7524.8324.4524.6524.540.45%85,279
Sep 25, 202425.1325.2024.5324.5424.43-2.50%121,386
Sep 24, 202425.6825.7125.1725.1725.06-1.79%62,216
Sep 23, 202425.7026.0925.5025.6325.52-0.12%71,819
Sep 20, 202426.2726.3125.5425.6625.55-2.47%340,756
Sep 19, 202426.7326.7325.9426.3126.190.61%85,551
Sep 18, 202426.7627.0026.1226.1526.04-2.21%79,924
Sep 17, 202426.3827.1026.2926.7426.622.33%103,295
Sep 16, 202425.5326.3925.5326.1326.021.16%105,795
Sep 13, 202425.7326.0525.5625.8325.721.49%112,639
Sep 12, 202425.1625.7624.9625.4525.342.13%66,888
Sep 11, 202425.3425.4424.7624.9224.81-2.69%79,747
Sep 10, 202425.1325.7125.0525.6125.502.36%101,018
Sep 9, 202424.9425.5024.9425.0224.910.28%128,627
Sep 6, 202425.7625.8024.9024.9524.84-3.22%148,390
Sep 5, 202426.2226.2225.5325.7825.67-1.41%74,757
Sep 4, 202426.1426.6325.7526.1526.04-0.30%100,018
Sep 3, 202426.3727.3926.1826.2326.11-5.51%207,906
Aug 30, 202427.6028.0327.4227.7627.640.22%203,835
Aug 29, 202427.5628.1027.2227.7027.580.51%82,830
Aug 28, 202427.8328.4927.5627.5627.44-1.61%76,704
Aug 27, 202427.1028.3927.0828.0127.893.66%201,123
Aug 26, 202427.1127.2626.9027.0226.900.22%59,951
Aug 23, 202426.6427.1226.4526.9626.841.77%66,030
Aug 22, 202427.1727.1826.4226.4926.37-3.07%51,819
Aug 21, 202427.0727.8026.8227.3327.211.98%86,466
Aug 20, 202427.1427.1426.3326.8026.68-1.29%88,719
Aug 19, 202427.5527.6226.9327.1527.03-1.38%155,069
Aug 16, 202426.8827.8426.7427.5327.412.42%124,834
Aug 15, 202425.2327.5623.9026.8826.761.09%178,689
Aug 14, 202426.9827.1426.3526.5926.47-0.75%76,333
Aug 13, 202426.5826.9826.2426.7926.671.90%50,998
Aug 12, 202426.7027.1126.1326.2926.17-1.20%61,768
Aug 9, 202427.3927.3926.3626.6126.49-2.24%64,720
Aug 8, 202427.2027.2226.8727.2227.101.99%36,645
Aug 7, 202427.2127.2126.5526.6926.57-0.52%43,133
Aug 6, 202426.9427.0926.5226.8326.71-0.37%54,986
Aug 5, 202426.4027.7025.7726.9326.81-3.75%125,477
Aug 2, 202427.5028.2226.9227.9827.86-1.51%68,989
Aug 1, 202429.0929.1828.0128.4128.29-2.24%66,689
Jul 31, 202428.8129.8328.5729.0628.931.72%82,956
Jul 30, 202428.5728.7428.1028.5728.440.74%85,669
Jul 29, 202429.5129.8828.2828.3628.24-3.83%85,601
Jul 26, 202428.9929.5728.8329.4929.362.97%81,569
Jul 25, 202428.3529.2328.3428.6428.510.77%73,708
Jul 24, 202428.2129.2928.1928.4228.30-0.11%82,531
Jul 23, 202428.2528.9328.1428.4528.330.67%76,462
Jul 22, 202427.8028.3527.4328.2628.141.65%70,408
Jul 19, 202428.0728.2927.6927.8027.68-0.93%76,240
Jul 18, 202428.4428.7527.7628.0627.94-2.09%73,300
Jul 17, 202428.5929.1528.2528.6628.53-0.76%99,831
Jul 16, 202427.6128.9427.3528.8828.755.87%147,303
Jul 15, 202427.5027.8026.9727.2827.160.07%113,691
Jul 12, 202426.6127.4126.6027.2627.143.57%115,947
Jul 11, 202425.5426.5725.4626.3226.203.79%94,357
Jul 10, 202425.0925.3624.9225.3625.251.20%80,366
Jul 9, 202424.6825.2324.4525.0624.951.33%115,301
Jul 8, 202425.3925.4524.5924.7324.62-2.60%67,824
Jul 5, 202424.4225.3924.4025.3925.283.46%120,912
Jul 3, 202424.0724.6424.0624.5424.430.41%94,867
Jul 2, 202425.0525.1023.9124.4424.33-5.49%303,072