Advertisement
Advertisement
U.S. markets close in 5 hours 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Consolidated Water Co. Ltd. (CWCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.60+0.10 (+0.72%)
As of 10:19AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202214.5914.6914.3314.6014.6012,218
Jun 30, 202213.8314.6213.8314.5014.5072,000
Jun 30, 20220.085 Dividend
Jun 29, 202214.0414.1113.7114.0113.9344,900
Jun 28, 202214.2914.6014.0314.1214.0360,100
Jun 27, 202214.4114.4114.1814.3314.2455,900
Jun 24, 202214.2614.5114.1314.2714.1860,100
Jun 23, 202213.5614.3013.5214.0813.99103,200
Jun 22, 202213.2613.6413.2613.4713.3942,200
Jun 21, 202213.2613.6813.1513.4513.37110,300
Jun 17, 202212.7713.1312.6513.1213.04360,400
Jun 16, 202212.7912.8712.5512.6412.56124,900
Jun 15, 202212.9613.1712.7012.9112.8375,500
Jun 14, 202213.3013.3012.7112.8012.7297,900
Jun 13, 202214.2914.3013.0513.3213.24173,100
Jun 10, 202214.2914.6014.0514.5114.4248,700
Jun 09, 202214.6914.6914.2914.3314.2447,500
Jun 08, 202214.4214.7714.4214.7314.6476,300
Jun 07, 202214.4114.4814.0714.3414.2581,500
Jun 06, 202214.6614.6814.2214.3114.2283,600
Jun 03, 202214.2014.7314.0314.6614.57106,800
Jun 02, 202214.0314.2513.8214.1314.0456,500
Jun 01, 202214.0614.3313.9114.0713.9871,400
May 31, 202213.7914.2813.6714.1514.06125,200
May 27, 202213.5013.8113.3413.7413.6677,200
May 26, 202213.7113.7313.4113.4213.3453,000
May 25, 202213.9113.9813.5913.7113.6395,000
May 24, 202213.7714.1613.4214.1614.07152,700
May 23, 202213.4313.9913.0013.7213.64183,200
May 20, 202212.9513.7812.9513.4313.35259,500
May 19, 202211.9813.0011.8212.9412.86212,900
May 18, 202211.7512.3811.5512.0211.95277,600
May 17, 202211.2911.8311.2811.6811.6159,500
May 16, 202211.2511.7111.2511.3011.2343,400
May 13, 202210.8011.5010.8011.4311.3652,400
May 12, 202210.6710.9110.6310.7910.7230,800
May 11, 202210.4810.8510.4810.7310.6620,400
May 10, 202210.5810.8110.4210.5610.5056,800
May 09, 202210.5610.9210.5610.8410.7748,600
May 06, 202210.8810.9510.5910.7010.6430,900
May 05, 202210.8010.9910.8010.9010.8339,200
May 04, 202210.6011.1310.6010.9410.8747,600
May 03, 202210.6110.7510.6110.6310.5715,200
May 02, 202210.9011.0010.6110.6310.5746,100
Apr 29, 202210.8910.9610.8010.8810.8135,700
Apr 28, 202210.7810.9410.7110.8410.7726,600
Apr 27, 202210.6310.9310.6310.7410.6751,500
Apr 26, 202210.7110.8610.6510.6710.6119,700
Apr 25, 202211.0111.0710.6310.7510.6861,700
Apr 22, 202211.1611.2811.0911.1511.0833,100
Apr 21, 202211.1811.3311.1511.1611.0952,000
Apr 20, 202211.1811.4011.1411.2611.1937,100
Apr 19, 202211.2211.3211.0811.1811.1139,000
Apr 18, 202211.2411.3911.0811.1111.0417,300
Apr 14, 202211.2211.4011.2111.3011.2328,300
Apr 13, 202211.4311.4811.1611.2611.1962,200
Apr 12, 202211.4111.5711.4111.4411.3734,200
Apr 11, 202211.4811.5911.3611.3611.2937,500
Apr 08, 202211.5511.6411.4311.4811.4152,900
Apr 07, 202211.4811.5111.3611.4911.4234,700
Apr 06, 202211.3711.7011.3711.4711.4039,500
Apr 05, 202211.4911.7811.3811.4111.3474,900
Apr 04, 202211.7511.7511.3411.4911.4285,600
Apr 01, 202211.1211.8610.2711.8611.79188,200
Mar 31, 202210.9111.1810.9111.0610.99165,200
Mar 31, 20220.085 Dividend
Mar 30, 202210.7711.1010.6611.0010.8588,300
Mar 29, 202210.4010.7510.4010.7210.5779,300
Mar 28, 202210.4010.4510.2710.4010.2680,300
Mar 25, 202210.2710.4010.2510.4010.2647,900
Mar 24, 202210.3510.3510.0110.1910.0576,900
Mar 23, 202210.2010.3010.0010.2810.1483,100
Mar 22, 202210.1110.259.9610.2010.06139,900
Mar 21, 20229.9210.089.7410.029.88190,500
Mar 18, 202210.3510.389.749.749.61795,600
Mar 17, 202210.3010.5210.2910.3010.1675,700
Mar 16, 202210.2510.6910.0010.1710.03123,500
Mar 15, 202210.2010.5510.2010.3510.2139,600
Mar 14, 202210.9210.9210.0010.1610.02114,000
Mar 11, 202210.7910.9210.6010.8510.7052,400
Mar 10, 202211.1111.1210.5310.8010.65101,400
Mar 09, 202210.9911.3810.8111.1110.96120,300
Mar 08, 202211.0011.1810.8510.9810.83132,000
Mar 07, 20229.9010.959.9010.9210.77252,800
Mar 04, 20229.839.919.679.849.7054,000
Mar 03, 20229.779.869.709.869.7226,000
Mar 02, 20229.629.809.549.759.6225,900
Mar 01, 20229.829.889.549.569.4331,300
Feb 28, 20229.449.849.409.799.6656,100
Feb 25, 20229.459.559.309.539.4064,600
Feb 24, 20229.229.449.019.409.2781,600
Feb 23, 20229.629.639.199.229.0963,700
Feb 22, 20229.689.709.569.649.5169,500
Feb 18, 20229.779.919.689.689.5551,600
Feb 17, 20229.799.979.749.839.6931,100
Feb 16, 20229.869.899.779.859.7127,700
Feb 15, 20229.819.959.809.879.7358,400
Feb 14, 20229.819.819.699.749.6146,700
Feb 11, 20229.819.899.769.809.6737,900
Feb 10, 20229.9210.059.809.829.6881,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement