Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
24.18
-0.16 (-0.66%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Consolidated Water Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 25, 2025 | 23.77 | 24.36 | 23.77 | 24.25 | 24.14 | 2.02% | 236,428 |
Mar 24, 2025 | 26.59 | 26.59 | 23.55 | 23.77 | 23.66 | -10.30% | 357,276 |
Mar 21, 2025 | 27.37 | 27.67 | 26.44 | 26.50 | 26.38 | -3.99% | 927,891 |
Mar 20, 2025 | 27.49 | 27.87 | 27.20 | 27.60 | 27.48 | -0.76% | 232,507 |
Mar 19, 2025 | 27.25 | 28.00 | 27.12 | 27.81 | 27.69 | 2.43% | 158,488 |
Mar 18, 2025 | 27.00 | 27.78 | 26.04 | 27.15 | 27.03 | -6.70% | 269,763 |
Mar 17, 2025 | 29.13 | 29.26 | 28.89 | 29.10 | 28.97 | -0.27% | 127,692 |
Mar 14, 2025 | 28.48 | 29.31 | 28.48 | 29.18 | 29.05 | 2.82% | 135,024 |
Mar 13, 2025 | 28.42 | 28.64 | 28.11 | 28.38 | 28.25 | 1.03% | 84,401 |
Mar 12, 2025 | 28.37 | 28.54 | 27.64 | 28.09 | 27.96 | -0.32% | 88,779 |
Mar 11, 2025 | 27.90 | 28.88 | 27.68 | 28.18 | 28.05 | 1.48% | 155,090 |
Mar 10, 2025 | 27.55 | 28.27 | 27.54 | 27.77 | 27.65 | -0.18% | 82,612 |
Mar 7, 2025 | 27.23 | 28.06 | 27.23 | 27.82 | 27.70 | 2.39% | 71,275 |
Mar 6, 2025 | 27.07 | 27.29 | 26.91 | 27.17 | 27.05 | -0.33% | 53,932 |
Mar 5, 2025 | 26.96 | 27.48 | 26.68 | 27.26 | 27.14 | 0.96% | 181,231 |
Mar 4, 2025 | 27.30 | 27.40 | 26.97 | 27.00 | 26.88 | -1.10% | 98,354 |
Mar 3, 2025 | 27.17 | 27.87 | 27.14 | 27.30 | 27.18 | 0.85% | 119,260 |
Feb 28, 2025 | 27.36 | 27.55 | 27.00 | 27.07 | 26.95 | -0.92% | 68,322 |
Feb 27, 2025 | 27.51 | 27.51 | 26.94 | 27.32 | 27.20 | -0.80% | 85,895 |
Feb 26, 2025 | 27.68 | 27.83 | 27.11 | 27.54 | 27.42 | -0.15% | 88,312 |
Feb 25, 2025 | 27.29 | 27.94 | 27.05 | 27.58 | 27.46 | 1.66% | 142,234 |
Feb 24, 2025 | 27.81 | 27.87 | 26.98 | 27.13 | 27.01 | -1.45% | 152,433 |
Feb 21, 2025 | 27.64 | 27.74 | 27.18 | 27.53 | 27.41 | 0.58% | 147,483 |
Feb 20, 2025 | 27.14 | 27.39 | 27.00 | 27.37 | 27.25 | -0.18% | 65,330 |
Feb 19, 2025 | 27.71 | 28.28 | 27.34 | 27.42 | 27.30 | -2.00% | 86,292 |
Feb 18, 2025 | 27.08 | 28.42 | 27.08 | 27.98 | 27.86 | 3.36% | 184,187 |
Feb 14, 2025 | 26.59 | 27.13 | 26.23 | 27.07 | 26.95 | 1.58% | 84,446 |
Feb 13, 2025 | 26.52 | 26.75 | 26.37 | 26.65 | 26.53 | 0.83% | 41,030 |
Feb 12, 2025 | 26.42 | 26.60 | 26.27 | 26.43 | 26.31 | -1.23% | 50,084 |
Feb 11, 2025 | 26.12 | 26.85 | 26.12 | 26.76 | 26.64 | 1.67% | 32,352 |