Consolidated Water Co. Ltd. (CWCO) NASDAQ

36.01

+0.22(+0.61%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202535.9136.0136.0136.1735.5824,916
December 23, 202535.9535.7935.7936.2535.5253,196
December 22, 202535.8536.0936.0936.5135.8574,761
December 19, 202536.4235.8635.8636.4235.31261,200
December 18, 202536.3436.636.636.9136.289,945
December 17, 202536.1936.0236.0236.3335.6366,824
December 16, 202536.236.1936.1936.3235.8961,600
December 15, 202535.7636.1936.1936.4635.580,200
December 12, 202535.3935.7635.7636.0634.6879,232
December 11, 202534.7335.2535.2535.5234.7355,100
December 10, 202534.234.6134.6134.9134.288,600
December 09, 202534.0834.234.234.7433.9843,934
December 08, 202534.3433.9233.9234.5233.7861,517
December 05, 202534.0834.1234.1234.4433.937,314
December 04, 202533.8334.2234.2234.4833.5653,678
December 03, 202533.6733.9833.9833.9933.356,100
December 02, 202533.6533.5133.5133.9333.2858,005
December 01, 202534.0633.3833.3834.5233.3466,722
November 28, 202534.434.2334.2334.4133.8533,800
November 26, 202534.1434.4434.4434.6133.89114,600
November 25, 202534.2934.3434.3434.7634.1672,100
November 24, 20253434.1234.1234.4133.571,000
November 21, 202533.1933.9933.9934.1333.1698,813
November 20, 202534.1633.1533.1534.7332.9665,300
November 19, 202534.5234.0134.0134.6233.960,300
November 18, 202534.2934.334.334.4734.0396,000
November 17, 202535.8834.2934.2935.9734.2475,811
November 14, 202535.6535.7635.7636.0435104,139
November 13, 202536.9835.9335.9336.9835.87136,800
November 12, 202537.0136.9836.9837.4636.41152,600
November 11, 202535.8837.2237.2238.3634.44289,145
November 10, 202534.8234.5634.5635.6234.36126,673
November 07, 202534.1934.8134.8135.0134.04121,900
November 06, 202534.734.1634.1634.8734.0863,400
November 05, 202534.8134.7234.7235.4934.5181,390
November 04, 202534.3134.5634.5634.6933.3392,500
November 03, 202534.1434.4934.4934.5833.8578,800
October 31, 202533.7334.0134.0134.1333.3762,800
October 30, 202534.1233.8733.8734.4833.26131,030
October 29, 202535.334.0634.0635.3233.9574,970
October 28, 202535.135.435.435.6234.5198,900
October 27, 202535.5335.2435.2435.5334.82105,500
October 24, 202535.535.4435.4435.7135.2478,300
October 23, 202535.9235.2835.2836.0335.2581,315
October 22, 202536.2635.9235.9236.2635.8282,200
October 21, 202536.5136.2636.2636.5135.82129,211
October 20, 202536.2836.5936.5936.8836.1892,216
October 17, 202535.836.2436.2436.5235.65143,399
October 16, 202536.436.0136.0136.435.9296,700
October 15, 202535.2636.3436.3436.3535.04100,407
October 14, 202533.93353535.3733.9382,517
October 13, 202533.9734.2334.2334.2533.5865,328
October 10, 202533.4633.6133.6134.2333.4481,421
October 09, 202533.6333.4633.4633.6933.3390,941
October 08, 202533.2133.533.533.5732.9274,542
October 07, 202533.4433.1333.1333.6233.0674,917
October 06, 202533.6733.533.533.9633.1799,337
October 03, 202533.7933.4633.4634.0633.4556,100
October 02, 202533.8333.5933.5933.9733.4287,117
October 01, 202534.8933.9133.9134.9533.74128,739
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved