Consolidated Water Co. Ltd. (CWCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

14.60

+0.10

(+0.72%)

As of 10:19AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	14.59	14.69	14.33	14.60	14.60	12,218
Jun 30, 2022	13.83	14.62	13.83	14.50	14.50	72,000
Jun 30, 2022	0.085 Dividend
Jun 29, 2022	14.04	14.11	13.71	14.01	13.93	44,900
Jun 28, 2022	14.29	14.60	14.03	14.12	14.03	60,100
Jun 27, 2022	14.41	14.41	14.18	14.33	14.24	55,900
Jun 24, 2022	14.26	14.51	14.13	14.27	14.18	60,100
Jun 23, 2022	13.56	14.30	13.52	14.08	13.99	103,200
Jun 22, 2022	13.26	13.64	13.26	13.47	13.39	42,200
Jun 21, 2022	13.26	13.68	13.15	13.45	13.37	110,300
Jun 17, 2022	12.77	13.13	12.65	13.12	13.04	360,400
Jun 16, 2022	12.79	12.87	12.55	12.64	12.56	124,900
Jun 15, 2022	12.96	13.17	12.70	12.91	12.83	75,500
Jun 14, 2022	13.30	13.30	12.71	12.80	12.72	97,900
Jun 13, 2022	14.29	14.30	13.05	13.32	13.24	173,100
Jun 10, 2022	14.29	14.60	14.05	14.51	14.42	48,700
Jun 09, 2022	14.69	14.69	14.29	14.33	14.24	47,500
Jun 08, 2022	14.42	14.77	14.42	14.73	14.64	76,300
Jun 07, 2022	14.41	14.48	14.07	14.34	14.25	81,500
Jun 06, 2022	14.66	14.68	14.22	14.31	14.22	83,600
Jun 03, 2022	14.20	14.73	14.03	14.66	14.57	106,800
Jun 02, 2022	14.03	14.25	13.82	14.13	14.04	56,500
Jun 01, 2022	14.06	14.33	13.91	14.07	13.98	71,400
May 31, 2022	13.79	14.28	13.67	14.15	14.06	125,200
May 27, 2022	13.50	13.81	13.34	13.74	13.66	77,200
May 26, 2022	13.71	13.73	13.41	13.42	13.34	53,000
May 25, 2022	13.91	13.98	13.59	13.71	13.63	95,000
May 24, 2022	13.77	14.16	13.42	14.16	14.07	152,700
May 23, 2022	13.43	13.99	13.00	13.72	13.64	183,200
May 20, 2022	12.95	13.78	12.95	13.43	13.35	259,500
May 19, 2022	11.98	13.00	11.82	12.94	12.86	212,900
May 18, 2022	11.75	12.38	11.55	12.02	11.95	277,600
May 17, 2022	11.29	11.83	11.28	11.68	11.61	59,500
May 16, 2022	11.25	11.71	11.25	11.30	11.23	43,400
May 13, 2022	10.80	11.50	10.80	11.43	11.36	52,400
May 12, 2022	10.67	10.91	10.63	10.79	10.72	30,800
May 11, 2022	10.48	10.85	10.48	10.73	10.66	20,400
May 10, 2022	10.58	10.81	10.42	10.56	10.50	56,800
May 09, 2022	10.56	10.92	10.56	10.84	10.77	48,600
May 06, 2022	10.88	10.95	10.59	10.70	10.64	30,900
May 05, 2022	10.80	10.99	10.80	10.90	10.83	39,200
May 04, 2022	10.60	11.13	10.60	10.94	10.87	47,600
May 03, 2022	10.61	10.75	10.61	10.63	10.57	15,200
May 02, 2022	10.90	11.00	10.61	10.63	10.57	46,100
Apr 29, 2022	10.89	10.96	10.80	10.88	10.81	35,700
Apr 28, 2022	10.78	10.94	10.71	10.84	10.77	26,600
Apr 27, 2022	10.63	10.93	10.63	10.74	10.67	51,500
Apr 26, 2022	10.71	10.86	10.65	10.67	10.61	19,700
Apr 25, 2022	11.01	11.07	10.63	10.75	10.68	61,700
Apr 22, 2022	11.16	11.28	11.09	11.15	11.08	33,100
Apr 21, 2022	11.18	11.33	11.15	11.16	11.09	52,000
Apr 20, 2022	11.18	11.40	11.14	11.26	11.19	37,100
Apr 19, 2022	11.22	11.32	11.08	11.18	11.11	39,000
Apr 18, 2022	11.24	11.39	11.08	11.11	11.04	17,300
Apr 14, 2022	11.22	11.40	11.21	11.30	11.23	28,300
Apr 13, 2022	11.43	11.48	11.16	11.26	11.19	62,200
Apr 12, 2022	11.41	11.57	11.41	11.44	11.37	34,200
Apr 11, 2022	11.48	11.59	11.36	11.36	11.29	37,500
Apr 08, 2022	11.55	11.64	11.43	11.48	11.41	52,900
Apr 07, 2022	11.48	11.51	11.36	11.49	11.42	34,700
Apr 06, 2022	11.37	11.70	11.37	11.47	11.40	39,500
Apr 05, 2022	11.49	11.78	11.38	11.41	11.34	74,900
Apr 04, 2022	11.75	11.75	11.34	11.49	11.42	85,600
Apr 01, 2022	11.12	11.86	10.27	11.86	11.79	188,200
Mar 31, 2022	10.91	11.18	10.91	11.06	10.99	165,200
Mar 31, 2022	0.085 Dividend
Mar 30, 2022	10.77	11.10	10.66	11.00	10.85	88,300
Mar 29, 2022	10.40	10.75	10.40	10.72	10.57	79,300
Mar 28, 2022	10.40	10.45	10.27	10.40	10.26	80,300
Mar 25, 2022	10.27	10.40	10.25	10.40	10.26	47,900
Mar 24, 2022	10.35	10.35	10.01	10.19	10.05	76,900
Mar 23, 2022	10.20	10.30	10.00	10.28	10.14	83,100
Mar 22, 2022	10.11	10.25	9.96	10.20	10.06	139,900
Mar 21, 2022	9.92	10.08	9.74	10.02	9.88	190,500
Mar 18, 2022	10.35	10.38	9.74	9.74	9.61	795,600
Mar 17, 2022	10.30	10.52	10.29	10.30	10.16	75,700
Mar 16, 2022	10.25	10.69	10.00	10.17	10.03	123,500
Mar 15, 2022	10.20	10.55	10.20	10.35	10.21	39,600
Mar 14, 2022	10.92	10.92	10.00	10.16	10.02	114,000
Mar 11, 2022	10.79	10.92	10.60	10.85	10.70	52,400
Mar 10, 2022	11.11	11.12	10.53	10.80	10.65	101,400
Mar 09, 2022	10.99	11.38	10.81	11.11	10.96	120,300
Mar 08, 2022	11.00	11.18	10.85	10.98	10.83	132,000
Mar 07, 2022	9.90	10.95	9.90	10.92	10.77	252,800
Mar 04, 2022	9.83	9.91	9.67	9.84	9.70	54,000
Mar 03, 2022	9.77	9.86	9.70	9.86	9.72	26,000
Mar 02, 2022	9.62	9.80	9.54	9.75	9.62	25,900
Mar 01, 2022	9.82	9.88	9.54	9.56	9.43	31,300
Feb 28, 2022	9.44	9.84	9.40	9.79	9.66	56,100
Feb 25, 2022	9.45	9.55	9.30	9.53	9.40	64,600
Feb 24, 2022	9.22	9.44	9.01	9.40	9.27	81,600
Feb 23, 2022	9.62	9.63	9.19	9.22	9.09	63,700
Feb 22, 2022	9.68	9.70	9.56	9.64	9.51	69,500
Feb 18, 2022	9.77	9.91	9.68	9.68	9.55	51,600
Feb 17, 2022	9.79	9.97	9.74	9.83	9.69	31,100
Feb 16, 2022	9.86	9.89	9.77	9.85	9.71	27,700
Feb 15, 2022	9.81	9.95	9.80	9.87	9.73	58,400
Feb 14, 2022	9.81	9.81	9.69	9.74	9.61	46,700
Feb 11, 2022	9.81	9.89	9.76	9.80	9.67	37,900
Feb 10, 2022	9.92	10.05	9.80	9.82	9.68	81,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,769.45-15.93(-0.42%)

Dow 3030,592.98-182.45(-0.59%)

Nasdaq11,003.30-25.43(-0.23%)

Russell 20001,717.13+9.14(+0.54%)

Crude Oil107.16+1.40(+1.32%)

Gold1,799.50-7.80(-0.43%)

Consolidated Water Co. Ltd. (CWCO)

S&P 500
3,769.45
-15.93(-0.42%)

Dow 30
30,592.98
-182.45(-0.59%)

Nasdaq
11,003.30
-25.43(-0.23%)

Russell 2000
1,717.13
+9.14(+0.54%)

Crude Oil
107.16
+1.40(+1.32%)

Gold
1,799.50
-7.80(-0.43%)