Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
27.17
+0.04 (0.15%)
At close: Jun 5, 2025, 4:00 PM
26.95
-0.22 (-0.81%)
After-hours: Jun 5, 2025, 4:58 PM EDT
Consolidated Water Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 27.12 | 27.45 | 26.90 | 27.17 | 27.17 | 0.15% | 89,384 |
Jun 4, 2025 | 27.53 | 27.53 | 27.08 | 27.13 | 27.13 | -1.45% | 55,179 |
Jun 3, 2025 | 27.18 | 27.56 | 27.15 | 27.53 | 27.53 | 1.31% | 99,514 |
Jun 2, 2025 | 27.01 | 27.41 | 26.71 | 27.18 | 27.18 | 0.54% | 88,889 |
May 30, 2025 | 27.17 | 27.34 | 26.98 | 27.03 | 27.03 | -0.52% | 190,069 |
May 29, 2025 | 26.83 | 27.47 | 26.75 | 27.17 | 27.17 | 1.15% | 99,830 |
May 28, 2025 | 27.27 | 27.27 | 26.72 | 26.86 | 26.86 | -1.86% | 91,471 |
May 27, 2025 | 26.85 | 27.49 | 26.85 | 27.37 | 27.37 | 2.16% | 121,963 |
May 23, 2025 | 26.40 | 26.95 | 26.16 | 26.79 | 26.79 | 1.13% | 92,263 |
May 22, 2025 | 26.44 | 26.82 | 26.38 | 26.49 | 26.49 | -0.60% | 103,556 |
May 21, 2025 | 26.43 | 26.86 | 26.36 | 26.65 | 26.65 | 0.64% | 106,625 |
May 20, 2025 | 26.93 | 27.11 | 26.37 | 26.48 | 26.48 | -1.71% | 158,233 |
May 19, 2025 | 26.40 | 27.03 | 26.27 | 26.94 | 26.94 | 1.66% | 101,041 |
May 16, 2025 | 25.98 | 26.68 | 25.50 | 26.50 | 26.50 | 1.69% | 118,086 |
May 15, 2025 | 25.42 | 26.07 | 25.34 | 26.06 | 26.06 | 2.32% | 156,395 |
May 14, 2025 | 24.80 | 25.95 | 24.41 | 25.47 | 25.47 | 2.45% | 203,383 |
May 13, 2025 | 24.52 | 26.78 | 24.33 | 24.86 | 24.86 | 5.43% | 249,836 |
May 12, 2025 | 23.40 | 23.71 | 23.21 | 23.58 | 23.58 | 0.60% | 150,481 |
May 9, 2025 | 23.34 | 23.51 | 23.19 | 23.44 | 23.44 | 0.43% | 105,656 |
May 8, 2025 | 22.89 | 23.38 | 22.69 | 23.34 | 23.34 | 2.32% | 96,405 |
May 7, 2025 | 23.35 | 23.54 | 22.80 | 22.81 | 22.81 | -1.93% | 98,074 |
May 6, 2025 | 23.11 | 23.35 | 23.00 | 23.26 | 23.26 | 0.65% | 99,905 |
May 5, 2025 | 23.22 | 23.22 | 22.93 | 23.11 | 23.11 | -0.26% | 95,417 |
May 2, 2025 | 23.37 | 23.48 | 23.08 | 23.17 | 23.17 | 0.13% | 92,050 |
May 1, 2025 | 23.27 | 23.39 | 22.89 | 23.14 | 23.14 | -0.43% | 110,507 |
Apr 30, 2025 | 23.69 | 23.71 | 23.24 | 23.24 | 23.24 | -1.98% | 126,805 |
Apr 29, 2025 | 23.29 | 24.10 | 23.23 | 23.71 | 23.71 | 1.85% | 147,829 |
Apr 28, 2025 | 23.55 | 23.68 | 23.25 | 23.28 | 23.28 | -1.44% | 85,886 |
Apr 25, 2025 | 23.83 | 23.83 | 23.37 | 23.62 | 23.62 | -1.13% | 57,064 |
Apr 24, 2025 | 24.18 | 24.29 | 23.71 | 23.89 | 23.89 | -0.87% | 152,744 |
Apr 23, 2025 | 24.65 | 25.02 | 23.97 | 24.10 | 24.10 | -0.99% | 70,219 |
Apr 22, 2025 | 23.88 | 24.41 | 23.82 | 24.34 | 24.34 | 2.74% | 75,891 |
Apr 21, 2025 | 24.23 | 24.39 | 23.66 | 23.69 | 23.69 | -2.23% | 97,051 |
Apr 17, 2025 | 23.81 | 24.30 | 23.80 | 24.23 | 24.23 | 1.68% | 108,990 |
Apr 16, 2025 | 24.15 | 24.44 | 23.75 | 23.83 | 23.83 | -0.83% | 103,528 |
Apr 15, 2025 | 24.00 | 24.25 | 23.76 | 24.03 | 24.03 | 0.25% | 109,890 |
Apr 14, 2025 | 24.07 | 24.29 | 23.85 | 23.97 | 23.97 | - | 149,972 |
Apr 11, 2025 | 23.66 | 24.07 | 23.45 | 23.97 | 23.97 | 1.57% | 114,140 |
Apr 10, 2025 | 23.38 | 23.76 | 23.15 | 23.60 | 23.60 | -0.25% | 136,384 |
Apr 9, 2025 | 23.54 | 24.60 | 23.26 | 23.66 | 23.66 | -0.42% | 256,882 |
Apr 8, 2025 | 23.69 | 24.09 | 23.25 | 23.76 | 23.76 | 1.63% | 176,128 |
Apr 7, 2025 | 23.49 | 24.02 | 22.90 | 23.38 | 23.38 | -2.79% | 183,545 |
Apr 4, 2025 | 24.10 | 24.53 | 23.79 | 24.05 | 24.05 | -1.39% | 315,947 |
Apr 3, 2025 | 23.84 | 24.73 | 23.84 | 24.39 | 24.39 | 0.04% | 113,095 |
Apr 2, 2025 | 24.43 | 24.48 | 24.06 | 24.38 | 24.38 | -0.25% | 97,985 |
Apr 1, 2025 | 24.20 | 24.65 | 24.05 | 24.44 | 24.44 | -0.20% | 132,972 |
Mar 31, 2025 | 24.36 | 24.92 | 24.36 | 24.49 | 24.38 | 0.16% | 263,114 |
Mar 28, 2025 | 24.29 | 24.84 | 24.16 | 24.45 | 24.34 | 1.28% | 182,169 |
Mar 27, 2025 | 24.33 | 24.42 | 23.86 | 24.14 | 24.03 | -0.58% | 176,780 |
Mar 26, 2025 | 24.24 | 24.65 | 24.10 | 24.28 | 24.17 | 0.12% | 161,087 |