Consolidated Water Co. Ltd. (CWCO) NASDAQ

32.43

+0.0566(+0.17%)

Updated at August 18 03:54PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202532.8232.3732.3732.8231.96195,901
August 14, 202533.0432.7332.7333.3132.63171,868
August 13, 202532.333.0833.0834.2632.3312,523
August 12, 202530.5232.2832.2832.530.07253,163
August 11, 202529.3429.7129.7129.7329.1782,349
August 08, 202529.0529.2929.2929.4828.9855,800
August 07, 202529.0828.928.929.5428.7463,800
August 06, 202529.1228.8328.8329.1728.7370,900
August 05, 202529.2829.1629.1629.2828.8971,800
August 04, 202528.5429.1529.1529.2628.54106,447
August 01, 202529.0128.4328.4329.1628.478,747
July 31, 202529.329.0929.0929.5128.9485,700
July 30, 202529.829.429.430.1929.26154,628
July 29, 202529.7829.829.829.9129.4876,800
July 28, 202529.6629.5929.5929.929.372,500
July 25, 202529.8329.6629.6629.9729.5363,401
July 24, 202529.7829.7229.7230.1329.6495,000
July 23, 202529.8729.7929.7930.129.5170,700
July 22, 202529.729.6729.6730.3829.62103,614
July 21, 202529.6829.6529.6530.2929.5787,200
July 18, 202529.5529.4129.4130.0829.35168,545
July 17, 202529.4329.2929.2929.7329.2468,664
July 16, 202529.8329.5429.5429.9729.4277,533
July 15, 20253129.8129.8131.0929.78122,151
July 14, 202529.99313131.1429.94211,900
July 11, 202530.4429.9729.9730.829.8195,568
July 10, 202530.2330.3730.3730.7330.2289,738
July 09, 202530.3530.430.430.5230.0955,513
July 08, 202530.6130.3130.3130.8330.18108,100
July 07, 202531.1930.6430.6431.2330.5489,208
July 03, 202531.0831.2931.2931.330.3763,100
July 02, 202530.6830.9430.9431.130.33130,900
July 01, 202529.7230.6530.6530.7229.72100,200
June 30, 202529.9130.0229.8830.0729.7241,600
June 27, 202530.1229.8329.6930.429.74234,700
June 26, 202529.5230.143030.2529.21162,231
June 25, 202529.6329.5329.3929.9929.16127,441
June 24, 202530.0429.629.630.429.38167,536
June 23, 202529.1530.0330.0330.0529.15278,502
June 20, 202529.5129.1229.1229.7428.97422,600
June 18, 202528.529.3229.3229.4728.5254,400
June 17, 20252928.5728.572928.45291,100
June 16, 202528.2529.0329.0329.1128.25133,500
June 13, 202528.0828.1828.1828.4328.01104,349
June 12, 202528.1128.2428.2428.4328.1193,377
June 11, 202528.3728.228.228.5828.1987,513
June 10, 202528.4528.3628.3628.6928163,500
June 09, 202527.2228.3128.3128.427.22175,832
June 06, 202527.2127.2227.2227.4727.160,601
June 05, 202527.1227.1727.1727.4526.989,430
June 04, 202527.5327.1327.1327.5327.0855,200
June 03, 202527.1827.5327.5327.5627.1599,514
June 02, 202527.0127.1827.1827.4126.7188,900
May 30, 202527.1727.0327.0327.3426.98190,100
May 29, 202526.8327.1727.1727.4726.7599,830
May 28, 202527.2726.8626.8627.2726.7291,500
May 27, 202526.8527.3727.3727.4926.85122,000
May 23, 202526.426.7926.7926.9526.1692,263
May 22, 202526.4426.4926.4926.8226.38103,600
May 21, 202526.4326.6526.6526.8626.36106,625
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved