Skip to main content
Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
24.47
-0.03 (-0.10%)
Apr 1, 2025, 3:41 PM EDT - Market open

Consolidated Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202524.2024.6524.0524.41--0.33%86,565
Mar 31, 202524.3624.9224.3624.4924.490.16%263,114
Mar 28, 202524.2924.8424.1624.4524.451.28%182,169
Mar 27, 202524.3324.4223.8624.1424.14-0.58%176,780
Mar 26, 202524.2424.6524.1024.2824.280.12%161,087
Mar 25, 202523.7724.3623.7724.2524.252.02%236,428
Mar 24, 202526.5926.5923.5523.7723.77-10.30%357,276
Mar 21, 202527.3727.6726.4426.5026.50-3.99%927,891
Mar 20, 202527.4927.8727.2027.6027.60-0.76%232,507
Mar 19, 202527.2528.0027.1227.8127.812.43%158,488
Mar 18, 202527.0027.7826.0427.1527.15-6.70%269,763
Mar 17, 202529.1329.2628.8929.1029.10-0.27%127,692
Mar 14, 202528.4829.3128.4829.1829.182.82%135,024
Mar 13, 202528.4228.6428.1128.3828.381.03%84,401
Mar 12, 202528.3728.5427.6428.0928.09-0.32%88,779
Mar 11, 202527.9028.8827.6828.1828.181.48%155,090
Mar 10, 202527.5528.2727.5427.7727.77-0.18%82,612
Mar 7, 202527.2328.0627.2327.8227.822.39%71,275
Mar 6, 202527.0727.2926.9127.1727.17-0.33%53,932
Mar 5, 202526.9627.4826.6827.2627.260.96%181,231
Mar 4, 202527.3027.4026.9727.0027.00-1.10%98,354
Mar 3, 202527.1727.8727.1427.3027.300.85%119,260
Feb 28, 202527.3627.5527.0027.0727.07-0.92%68,322
Feb 27, 202527.5127.5126.9427.3227.32-0.80%85,895
Feb 26, 202527.6827.8327.1127.5427.54-0.15%88,312
Feb 25, 202527.2927.9427.0527.5827.581.66%142,234
Feb 24, 202527.8127.8726.9827.1327.13-1.45%152,433
Feb 21, 202527.6427.7427.1827.5327.530.58%147,483
Feb 20, 202527.1427.3927.0027.3727.37-0.18%65,330
Feb 19, 202527.7128.2827.3427.4227.42-2.00%86,292
Feb 18, 202527.0828.4227.0827.9827.983.36%184,187
Feb 14, 202526.5927.1326.2327.0727.071.58%84,446
Feb 13, 202526.5226.7526.3726.6526.650.83%41,030
Feb 12, 202526.4226.6026.2726.4326.43-1.23%50,084
Feb 11, 202526.1226.8526.1226.7626.761.67%32,352
Feb 10, 202526.4626.5826.1726.3226.32-0.45%44,784
Feb 7, 202526.9127.1426.4426.4426.44-1.64%45,039
Feb 6, 202527.1327.1326.5826.8826.88-0.15%50,230
Feb 5, 202526.7627.0926.6426.9226.921.05%60,412
Feb 4, 202526.7726.8426.3926.6426.64-0.49%82,365
Feb 3, 202525.8426.8625.6926.7726.772.25%84,171
Jan 31, 202526.2226.4426.0326.1826.18-0.42%71,888
Jan 30, 202526.3326.4926.1526.2926.291.00%54,213
Jan 29, 202526.3326.4225.7526.0326.03-1.29%50,346
Jan 28, 202526.5326.5326.1126.3726.37-0.94%61,008
Jan 27, 202525.7026.7625.5826.6226.623.26%87,224
Jan 24, 202526.0526.0625.7225.7825.78-1.57%43,713
Jan 23, 202525.9626.4125.5226.1926.190.27%76,212
Jan 22, 202526.6426.9826.0226.1226.12-1.95%107,826
Jan 21, 202526.5426.7826.0126.6426.640.95%182,458