Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
33.96
+0.56 (1.68%)
At close: Sep 17, 2025, 4:00 PM EDT
33.96
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:00 PM EDT
Consolidated Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 33.61 | 34.57 | 33.44 | 33.96 | 33.96 | 1.68% | 92,762 |
| Sep 16, 2025 | 33.55 | 33.56 | 33.13 | 33.40 | 33.40 | -0.68% | 66,999 |
| Sep 15, 2025 | 33.47 | 33.64 | 32.64 | 33.63 | 33.63 | 1.26% | 66,141 |
| Sep 12, 2025 | 33.50 | 33.59 | 33.12 | 33.21 | 33.21 | -0.98% | 55,919 |
| Sep 11, 2025 | 33.01 | 33.54 | 32.75 | 33.54 | 33.54 | 1.91% | 65,860 |
| Sep 10, 2025 | 33.25 | 33.63 | 32.74 | 32.91 | 32.91 | -1.08% | 62,987 |
| Sep 9, 2025 | 33.58 | 33.62 | 33.14 | 33.27 | 33.27 | -0.75% | 75,418 |
| Sep 8, 2025 | 33.97 | 34.17 | 33.43 | 33.52 | 33.52 | -0.80% | 102,572 |
| Sep 5, 2025 | 33.77 | 33.89 | 32.90 | 33.79 | 33.79 | 0.75% | 134,714 |
| Sep 4, 2025 | 32.65 | 33.58 | 32.49 | 33.54 | 33.54 | 3.01% | 96,185 |
| Sep 3, 2025 | 32.43 | 33.08 | 32.43 | 32.56 | 32.56 | 0.03% | 70,998 |
| Sep 2, 2025 | 33.07 | 33.44 | 32.52 | 32.55 | 32.55 | -2.16% | 83,691 |
| Aug 29, 2025 | 33.60 | 33.88 | 33.11 | 33.27 | 33.27 | -0.98% | 71,079 |
| Aug 28, 2025 | 33.33 | 33.79 | 33.12 | 33.60 | 33.60 | 0.66% | 72,655 |
| Aug 27, 2025 | 33.35 | 33.65 | 33.17 | 33.38 | 33.38 | -0.48% | 61,515 |
| Aug 26, 2025 | 33.12 | 33.72 | 33.12 | 33.54 | 33.54 | 1.27% | 93,529 |
| Aug 25, 2025 | 33.56 | 33.69 | 33.08 | 33.12 | 33.12 | -1.31% | 62,280 |
| Aug 22, 2025 | 32.85 | 33.64 | 32.71 | 33.56 | 33.56 | 2.98% | 95,775 |
| Aug 21, 2025 | 32.49 | 32.71 | 32.20 | 32.59 | 32.59 | 0.31% | 47,408 |
| Aug 20, 2025 | 32.57 | 32.73 | 32.37 | 32.49 | 32.49 | 0.28% | 68,321 |
| Aug 19, 2025 | 32.47 | 32.71 | 32.01 | 32.40 | 32.40 | -0.12% | 98,590 |
| Aug 18, 2025 | 32.48 | 32.63 | 32.19 | 32.44 | 32.44 | 0.22% | 87,850 |
| Aug 15, 2025 | 32.82 | 32.82 | 31.96 | 32.37 | 32.37 | -1.10% | 195,901 |
| Aug 14, 2025 | 33.04 | 33.31 | 32.63 | 32.73 | 32.73 | -1.06% | 171,868 |
| Aug 13, 2025 | 32.30 | 34.26 | 32.30 | 33.08 | 33.08 | 2.48% | 312,523 |
| Aug 12, 2025 | 30.52 | 32.50 | 30.07 | 32.28 | 32.28 | 8.65% | 253,163 |
| Aug 11, 2025 | 29.34 | 29.73 | 29.17 | 29.71 | 29.71 | 1.43% | 82,349 |
| Aug 8, 2025 | 29.05 | 29.48 | 28.98 | 29.29 | 29.29 | 1.35% | 55,778 |
| Aug 7, 2025 | 29.08 | 29.54 | 28.74 | 28.90 | 28.90 | 0.24% | 63,766 |
| Aug 6, 2025 | 29.12 | 29.17 | 28.73 | 28.83 | 28.83 | -1.13% | 70,865 |
| Aug 5, 2025 | 29.28 | 29.28 | 28.89 | 29.16 | 29.16 | 0.03% | 71,783 |
| Aug 4, 2025 | 28.54 | 29.26 | 28.54 | 29.15 | 29.15 | 2.53% | 106,447 |
| Aug 1, 2025 | 29.01 | 29.16 | 28.40 | 28.43 | 28.43 | -2.27% | 78,747 |
| Jul 31, 2025 | 29.30 | 29.51 | 28.94 | 29.09 | 29.09 | -1.05% | 85,695 |
| Jul 30, 2025 | 29.80 | 30.19 | 29.26 | 29.40 | 29.40 | -1.34% | 154,628 |
| Jul 29, 2025 | 29.78 | 29.91 | 29.48 | 29.80 | 29.80 | 0.71% | 76,784 |
| Jul 28, 2025 | 29.66 | 29.90 | 29.30 | 29.59 | 29.59 | -0.24% | 72,477 |
| Jul 25, 2025 | 29.83 | 29.97 | 29.53 | 29.66 | 29.66 | -0.20% | 63,401 |
| Jul 24, 2025 | 29.78 | 30.13 | 29.64 | 29.72 | 29.72 | -0.23% | 94,970 |
| Jul 23, 2025 | 29.87 | 30.10 | 29.51 | 29.79 | 29.79 | 0.40% | 70,674 |
| Jul 22, 2025 | 29.70 | 30.38 | 29.62 | 29.67 | 29.67 | 0.07% | 103,614 |
| Jul 21, 2025 | 29.68 | 30.29 | 29.57 | 29.65 | 29.65 | 0.82% | 87,174 |
| Jul 18, 2025 | 29.55 | 30.08 | 29.35 | 29.41 | 29.41 | 0.41% | 168,545 |
| Jul 17, 2025 | 29.43 | 29.73 | 29.24 | 29.29 | 29.29 | -0.85% | 68,664 |
| Jul 16, 2025 | 29.83 | 29.97 | 29.42 | 29.54 | 29.54 | -0.91% | 77,533 |
| Jul 15, 2025 | 31.00 | 31.09 | 29.78 | 29.81 | 29.81 | -3.84% | 122,151 |
| Jul 14, 2025 | 29.99 | 31.14 | 29.94 | 31.00 | 31.00 | 3.44% | 211,869 |
| Jul 11, 2025 | 30.44 | 30.80 | 29.81 | 29.97 | 29.97 | -1.32% | 95,568 |
| Jul 10, 2025 | 30.23 | 30.73 | 30.22 | 30.37 | 30.37 | -0.10% | 89,738 |
| Jul 9, 2025 | 30.35 | 30.52 | 30.09 | 30.40 | 30.40 | 0.30% | 55,513 |