Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
24.65
+0.11 (0.45%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 25.13 | 25.20 | 24.53 | 24.54 | 24.54 | -2.50% | 121,386 |
| Sep 24, 2024 | 25.68 | 25.71 | 25.17 | 25.17 | 25.17 | -1.79% | 62,216 |
| Sep 23, 2024 | 25.70 | 26.09 | 25.50 | 25.63 | 25.63 | -0.12% | 71,819 |
| Sep 20, 2024 | 26.27 | 26.31 | 25.54 | 25.66 | 25.66 | -2.47% | 340,756 |
| Sep 19, 2024 | 26.73 | 26.73 | 25.94 | 26.31 | 26.31 | 0.61% | 85,551 |
| Sep 18, 2024 | 26.76 | 27.00 | 26.12 | 26.15 | 26.15 | -2.21% | 79,924 |
| Sep 17, 2024 | 26.38 | 27.10 | 26.29 | 26.74 | 26.74 | 2.33% | 103,295 |
| Sep 16, 2024 | 25.53 | 26.39 | 25.53 | 26.13 | 26.13 | 1.16% | 105,795 |
| Sep 13, 2024 | 25.73 | 26.05 | 25.56 | 25.83 | 25.83 | 1.49% | 112,639 |
| Sep 12, 2024 | 25.16 | 25.76 | 24.96 | 25.45 | 25.45 | 2.13% | 66,888 |
| Sep 11, 2024 | 25.34 | 25.44 | 24.76 | 24.92 | 24.92 | -2.69% | 79,747 |
| Sep 10, 2024 | 25.13 | 25.71 | 25.05 | 25.61 | 25.61 | 2.36% | 101,018 |
| Sep 9, 2024 | 24.94 | 25.50 | 24.94 | 25.02 | 25.02 | 0.28% | 128,627 |
| Sep 6, 2024 | 25.76 | 25.80 | 24.90 | 24.95 | 24.95 | -3.22% | 148,390 |
| Sep 5, 2024 | 26.22 | 26.22 | 25.53 | 25.78 | 25.78 | -1.41% | 74,757 |
| Sep 4, 2024 | 26.14 | 26.63 | 25.75 | 26.15 | 26.15 | -0.30% | 100,018 |
| Sep 3, 2024 | 26.37 | 27.39 | 26.18 | 26.23 | 26.23 | -5.51% | 207,906 |
| Aug 30, 2024 | 27.60 | 28.03 | 27.42 | 27.76 | 27.76 | 0.22% | 203,835 |
| Aug 29, 2024 | 27.56 | 28.10 | 27.22 | 27.70 | 27.70 | 0.51% | 82,830 |
| Aug 28, 2024 | 27.83 | 28.49 | 27.56 | 27.56 | 27.56 | -1.61% | 76,704 |
| Aug 27, 2024 | 27.10 | 28.39 | 27.08 | 28.01 | 28.01 | 3.66% | 201,123 |
| Aug 26, 2024 | 27.11 | 27.26 | 26.90 | 27.02 | 27.02 | 0.22% | 59,951 |
| Aug 23, 2024 | 26.64 | 27.12 | 26.45 | 26.96 | 26.96 | 1.77% | 66,030 |
| Aug 22, 2024 | 27.17 | 27.18 | 26.42 | 26.49 | 26.49 | -3.07% | 51,819 |
| Aug 21, 2024 | 27.07 | 27.80 | 26.82 | 27.33 | 27.33 | 1.98% | 86,466 |
| Aug 20, 2024 | 27.14 | 27.14 | 26.33 | 26.80 | 26.80 | -1.29% | 88,719 |
| Aug 19, 2024 | 27.55 | 27.62 | 26.93 | 27.15 | 27.15 | -1.38% | 155,069 |
| Aug 16, 2024 | 26.88 | 27.84 | 26.74 | 27.53 | 27.53 | 2.42% | 124,834 |
| Aug 15, 2024 | 25.23 | 27.56 | 23.90 | 26.88 | 26.88 | 1.09% | 178,689 |
| Aug 14, 2024 | 26.98 | 27.14 | 26.35 | 26.59 | 26.59 | -0.75% | 76,333 |
| Aug 13, 2024 | 26.58 | 26.98 | 26.24 | 26.79 | 26.79 | 1.90% | 50,998 |
| Aug 12, 2024 | 26.70 | 27.11 | 26.13 | 26.29 | 26.29 | -1.20% | 61,768 |
| Aug 9, 2024 | 27.39 | 27.39 | 26.36 | 26.61 | 26.61 | -2.24% | 64,720 |
| Aug 8, 2024 | 27.20 | 27.22 | 26.87 | 27.22 | 27.22 | 1.99% | 36,645 |
| Aug 7, 2024 | 27.21 | 27.21 | 26.55 | 26.69 | 26.69 | -0.52% | 43,133 |
| Aug 6, 2024 | 26.94 | 27.09 | 26.52 | 26.83 | 26.83 | -0.37% | 54,986 |
| Aug 5, 2024 | 26.40 | 27.70 | 25.77 | 26.93 | 26.93 | -3.75% | 125,477 |
| Aug 2, 2024 | 27.50 | 28.22 | 26.92 | 27.98 | 27.98 | -1.51% | 68,989 |
| Aug 1, 2024 | 29.09 | 29.18 | 28.01 | 28.41 | 28.41 | -2.24% | 66,689 |
| Jul 31, 2024 | 28.81 | 29.83 | 28.57 | 29.06 | 29.06 | 1.72% | 82,956 |
| Jul 30, 2024 | 28.57 | 28.74 | 28.10 | 28.57 | 28.57 | 0.74% | 85,669 |
| Jul 29, 2024 | 29.51 | 29.88 | 28.28 | 28.36 | 28.36 | -3.83% | 85,601 |
| Jul 26, 2024 | 28.99 | 29.57 | 28.83 | 29.49 | 29.49 | 2.97% | 81,569 |
| Jul 25, 2024 | 28.35 | 29.23 | 28.34 | 28.64 | 28.64 | 0.77% | 73,708 |
| Jul 24, 2024 | 28.21 | 29.29 | 28.19 | 28.42 | 28.42 | -0.11% | 82,531 |
| Jul 23, 2024 | 28.25 | 28.93 | 28.14 | 28.45 | 28.45 | 0.67% | 76,462 |
| Jul 22, 2024 | 27.80 | 28.35 | 27.43 | 28.26 | 28.26 | 1.65% | 70,408 |
| Jul 19, 2024 | 28.07 | 28.29 | 27.69 | 27.80 | 27.80 | -0.93% | 76,240 |
| Jul 18, 2024 | 28.44 | 28.75 | 27.76 | 28.06 | 28.06 | -2.09% | 73,300 |
| Jul 17, 2024 | 28.59 | 29.15 | 28.25 | 28.66 | 28.66 | -0.76% | 99,831 |
| Jul 16, 2024 | 27.61 | 28.94 | 27.35 | 28.88 | 28.88 | 5.87% | 147,303 |
| Jul 15, 2024 | 27.50 | 27.80 | 26.97 | 27.28 | 27.28 | 0.07% | 113,691 |
| Jul 12, 2024 | 26.61 | 27.41 | 26.60 | 27.26 | 27.26 | 3.57% | 115,947 |
| Jul 11, 2024 | 25.54 | 26.57 | 25.46 | 26.32 | 26.32 | 3.79% | 94,357 |
| Jul 10, 2024 | 25.09 | 25.36 | 24.92 | 25.36 | 25.36 | 1.20% | 80,366 |
| Jul 9, 2024 | 24.68 | 25.23 | 24.45 | 25.06 | 25.06 | 1.33% | 115,301 |
| Jul 8, 2024 | 25.39 | 25.45 | 24.59 | 24.73 | 24.73 | -2.60% | 67,824 |
| Jul 5, 2024 | 24.42 | 25.39 | 24.40 | 25.39 | 25.39 | 3.46% | 120,912 |
| Jul 3, 2024 | 24.07 | 24.64 | 24.06 | 24.54 | 24.54 | 0.41% | 94,867 |
| Jul 2, 2024 | 25.05 | 25.10 | 23.91 | 24.44 | 24.44 | -5.49% | 303,072 |
| Jul 1, 2024 | 26.44 | 26.48 | 25.58 | 25.86 | 25.86 | -2.56% | 127,389 |
| Jun 28, 2024 | 25.56 | 26.56 | 25.26 | 26.54 | 26.44 | 4.98% | 426,911 |
| Jun 27, 2024 | 25.29 | 25.38 | 25.07 | 25.28 | 25.19 | 0.28% | 43,877 |
| Jun 26, 2024 | 25.05 | 25.36 | 24.98 | 25.21 | 25.12 | 0.24% | 62,060 |
| Jun 25, 2024 | 25.25 | 25.31 | 24.86 | 25.15 | 25.06 | -0.51% | 48,057 |
| Jun 24, 2024 | 25.11 | 25.57 | 25.11 | 25.28 | 25.19 | 0.88% | 45,993 |
| Jun 21, 2024 | 25.12 | 25.25 | 24.92 | 25.06 | 24.97 | 0.24% | 217,540 |
| Jun 20, 2024 | 24.69 | 25.25 | 24.54 | 25.00 | 24.91 | 0.68% | 103,315 |
| Jun 18, 2024 | 24.94 | 24.94 | 24.23 | 24.83 | 24.74 | -1.04% | 91,566 |
| Jun 17, 2024 | 25.00 | 25.29 | 24.84 | 25.09 | 25.00 | 0.36% | 94,479 |
| Jun 14, 2024 | 25.06 | 25.28 | 24.75 | 25.00 | 24.91 | -0.75% | 83,175 |
| Jun 13, 2024 | 25.62 | 25.89 | 24.84 | 25.19 | 25.10 | -0.98% | 79,069 |
| Jun 12, 2024 | 26.16 | 26.39 | 25.13 | 25.44 | 25.35 | -1.43% | 131,415 |
| Jun 11, 2024 | 25.04 | 25.82 | 24.60 | 25.81 | 25.72 | 2.02% | 139,219 |
| Jun 10, 2024 | 25.71 | 26.00 | 25.17 | 25.30 | 25.21 | -2.84% | 94,712 |
| Jun 7, 2024 | 25.76 | 26.25 | 25.75 | 26.04 | 25.95 | 0.35% | 92,765 |
| Jun 6, 2024 | 26.85 | 27.19 | 25.87 | 25.95 | 25.86 | -4.07% | 112,864 |
| Jun 5, 2024 | 26.42 | 27.13 | 26.09 | 27.05 | 26.95 | 3.20% | 119,731 |
| Jun 4, 2024 | 26.49 | 26.49 | 25.84 | 26.21 | 26.11 | -1.54% | 140,128 |
| Jun 3, 2024 | 27.36 | 27.36 | 26.41 | 26.62 | 26.52 | -1.77% | 111,430 |
| May 31, 2024 | 26.98 | 27.38 | 26.85 | 27.10 | 27.00 | 0.59% | 79,613 |
| May 30, 2024 | 26.56 | 27.24 | 26.39 | 26.94 | 26.84 | 2.36% | 103,426 |
| May 29, 2024 | 26.60 | 26.82 | 26.32 | 26.32 | 26.22 | -1.20% | 89,759 |
| May 28, 2024 | 27.67 | 27.68 | 26.36 | 26.64 | 26.54 | -4.41% | 179,708 |
| May 24, 2024 | 28.49 | 28.49 | 27.75 | 27.87 | 27.77 | -2.18% | 136,556 |
| May 23, 2024 | 29.36 | 29.41 | 28.48 | 28.49 | 28.39 | -3.03% | 149,385 |
| May 22, 2024 | 29.25 | 29.46 | 28.68 | 29.38 | 29.27 | 0.27% | 132,872 |
| May 21, 2024 | 29.13 | 29.67 | 29.05 | 29.30 | 29.19 | 1.03% | 126,319 |
| May 20, 2024 | 28.50 | 29.05 | 27.80 | 29.00 | 28.89 | 2.22% | 210,106 |
| May 17, 2024 | 28.08 | 28.49 | 27.61 | 28.37 | 28.27 | 1.50% | 107,881 |
| May 16, 2024 | 28.53 | 28.64 | 26.09 | 27.95 | 27.85 | -3.19% | 291,932 |
| May 15, 2024 | 30.00 | 30.32 | 28.49 | 28.87 | 28.76 | -3.09% | 292,699 |
| May 14, 2024 | 28.50 | 29.94 | 28.50 | 29.79 | 29.68 | 5.08% | 171,637 |
| May 13, 2024 | 28.00 | 29.59 | 27.88 | 28.35 | 28.25 | 1.83% | 358,323 |
| May 10, 2024 | 28.15 | 28.31 | 27.55 | 27.84 | 27.74 | -1.28% | 49,883 |
| May 9, 2024 | 28.17 | 28.38 | 27.84 | 28.20 | 28.10 | - | 95,428 |
| May 8, 2024 | 26.95 | 28.33 | 26.91 | 28.20 | 28.10 | 4.29% | 179,287 |
| May 7, 2024 | 26.97 | 27.40 | 26.72 | 27.04 | 26.94 | 0.86% | 116,393 |
| May 6, 2024 | 26.38 | 26.84 | 26.19 | 26.81 | 26.71 | 2.09% | 64,282 |
| May 3, 2024 | 26.32 | 26.80 | 26.11 | 26.26 | 26.16 | 0.92% | 85,433 |