Skip to main content
Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
27.53
+0.16 (0.58%)
Feb 21, 2025, 4:00 PM EST - Market closed

Consolidated Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 17, 202526.6026.7126.2526.3926.39-0.15%60,429
Jan 16, 202526.1626.5026.0426.4326.430.92%41,904
Jan 15, 202526.4126.4125.8826.1926.190.77%45,575
Jan 14, 202525.6826.0025.4625.9925.991.84%78,884
Jan 13, 202525.0225.7325.0225.5225.520.91%59,117
Jan 10, 202525.5525.7325.1125.2925.29-1.71%79,001
Jan 8, 202525.2525.8024.8725.7325.731.70%94,722
Jan 7, 202525.7725.9025.1325.3025.30-2.01%58,051
Jan 6, 202526.1626.4725.8125.8225.82-1.11%78,108
Jan 3, 202525.8726.1925.6326.1126.111.04%70,772
Jan 2, 202525.9726.3725.6125.8425.84-0.19%67,900
Dec 31, 202425.8726.2025.6425.8925.780.27%84,251
Dec 30, 202425.4125.8825.2325.8225.711.02%42,819
Dec 27, 202425.7425.8625.3625.5625.45-1.20%58,205
Dec 26, 202425.3125.9325.3125.8725.761.57%47,564
Dec 24, 202425.5225.5225.2825.4725.360.39%36,302
Dec 23, 202425.0425.4424.6825.3725.261.60%129,527
Dec 20, 202424.9125.4724.7724.9724.86-1.11%332,989
Dec 19, 202424.8425.4424.8325.2525.142.39%183,910
Dec 18, 202426.2326.2324.6424.6624.56-5.15%102,171
Dec 17, 202426.3026.6825.9226.0025.89-1.22%102,974
Dec 16, 202425.7326.4025.7126.3226.212.37%67,821
Dec 13, 202425.4325.7625.1725.7125.600.55%58,058
Dec 12, 202425.7626.0925.5025.5725.46-1.08%58,923
Dec 11, 202426.1026.1025.5725.8525.74-0.23%75,518
Dec 10, 202425.6825.9925.2125.9125.801.09%115,180
Dec 9, 202425.9126.1325.1925.6325.52-0.39%142,085
Dec 6, 202425.6125.7725.2025.7325.620.67%104,610
Dec 5, 202425.5025.5924.6525.5625.45-0.85%119,168
Dec 4, 202425.9526.0025.4225.7825.67-0.81%141,905
Dec 3, 202426.6526.6825.9825.9925.88-2.51%121,921
Dec 2, 202427.0027.0026.4226.6626.55-1.00%147,281
Nov 29, 202427.3227.3726.8426.9326.82-0.52%55,332
Nov 27, 202426.7027.1626.6627.0726.961.73%52,994
Nov 26, 202426.8426.9926.4526.6126.50-0.89%50,545
Nov 25, 202427.2727.8226.8526.8526.74-2.15%82,593
Nov 22, 202426.4527.5926.4527.4427.324.37%171,345
Nov 21, 202426.4326.7026.1026.2926.18-0.23%63,832
Nov 20, 202426.1526.3625.7826.3526.240.73%60,963
Nov 19, 202426.1526.4125.7626.1626.05-0.53%91,987
Nov 18, 202425.4727.5325.4126.3026.192.06%177,988
Nov 15, 202426.3627.2624.9925.7725.664.67%152,171
Nov 14, 202425.1225.2224.2124.6224.52-1.99%115,765
Nov 13, 202425.4125.5625.0425.1225.01-0.63%71,442
Nov 12, 202425.5325.7325.1325.2825.17-1.67%56,958
Nov 11, 202425.5625.8125.2625.7125.601.90%56,926
Nov 8, 202425.2625.4825.0225.2325.120.12%75,476
Nov 7, 202425.7325.8725.0525.2025.09-2.48%80,064
Nov 6, 202425.5026.3125.2525.8425.735.08%125,616
Nov 5, 202423.7924.6623.7724.5924.492.93%90,404
Nov 4, 202423.6124.2423.6123.8923.791.01%74,053
Nov 1, 202423.9924.2523.5523.6523.55-0.46%64,753
Oct 31, 202424.0524.2323.7523.7623.66-1.04%73,683
Oct 30, 202424.2524.6023.9624.0123.91-1.19%78,075
Oct 29, 202424.4824.5524.1824.3024.20-1.42%71,500
Oct 28, 202424.6624.9224.4924.6524.550.86%84,010
Oct 25, 202424.6824.6824.2624.4424.34-0.16%44,147
Oct 24, 202425.1425.1424.4024.4824.38-2.39%42,451
Oct 23, 202425.2125.5624.9525.0824.97-0.99%46,354
Oct 22, 202425.4025.4825.1525.3325.22-0.90%50,698
Oct 21, 202425.8226.0225.4925.5625.45-1.46%65,652
Oct 18, 202426.2726.4025.9025.9425.83-0.54%260,049
Oct 17, 202426.3026.3025.8926.0825.97-0.91%109,506
Oct 16, 202426.2526.6926.2226.3226.211.19%70,034
Oct 15, 202425.8726.5425.7426.0125.900.46%134,105
Oct 14, 202425.3726.1125.3725.8925.782.70%118,135
Oct 11, 202424.5725.2624.5725.2125.102.52%91,409
Oct 10, 202424.5224.6724.3924.5924.49-0.53%43,532
Oct 9, 202424.6124.9824.5624.7224.620.45%48,655
Oct 8, 202424.9124.9124.2524.6124.51-0.77%87,101
Oct 7, 202424.9425.2224.5324.8024.70-0.76%83,321
Oct 4, 202425.1425.1624.8924.9924.880.52%44,733
Oct 3, 202424.8825.0824.7024.8624.76-0.40%56,601
Oct 2, 202424.7625.2024.5124.9624.850.52%61,191
Oct 1, 202425.2525.2524.6624.8324.73-1.51%90,398
Sep 30, 202425.1225.4825.0425.2124.990.16%75,593
Sep 27, 202424.9325.4124.6525.1724.952.11%66,571
Sep 26, 202424.7524.8324.4524.6524.440.45%85,279