Consolidated Water Co Ltd (CWCO) Historical Stock Data
34.12 ↓0.10 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWCO is down -0.24% a day on average. There have been 15 days where Consolidated Water Co Ltd closed green and 15 days where CWCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 34.08 | 34.12 | ↑$0.04 (0.12%) | 33.90 | 34.44 | 37.31K |
| 2025-12-04 | 33.83 | 34.22 | ↑$0.39 (1.15%) | 33.56 | 34.48 | 53.68K |
| 2025-12-03 | 33.67 | 33.98 | ↑$0.31 (0.92%) | 33.30 | 33.99 | 56.05K |
| 2025-12-02 | 33.65 | 33.51 | ↓$0.14 (-0.42%) | 33.28 | 33.93 | 57.99K |
| 2025-12-01 | 34.06 | 33.38 | ↓$0.68 (-2.00%) | 33.34 | 34.52 | 66.72K |
| 2025-11-28 | 34.40 | 34.23 | ↓$0.17 (-0.49%) | 33.85 | 34.41 | 33.78K |
| 2025-11-26 | 34.14 | 34.44 | ↑$0.30 (0.88%) | 33.89 | 34.61 | 114.59K |
| 2025-11-25 | 34.29 | 34.34 | ↑$0.05 (0.15%) | 34.16 | 34.76 | 72.07K |
| 2025-11-24 | 34.00 | 34.12 | ↑$0.12 (0.35%) | 33.50 | 34.41 | 70.95K |
| 2025-11-21 | 33.19 | 33.99 | ↑$0.80 (2.41%) | 33.16 | 34.13 | 98.81K |
| 2025-11-20 | 34.16 | 33.15 | ↓$1.01 (-2.96%) | 32.96 | 34.73 | 65.28K |
| 2025-11-19 | 34.52 | 34.01 | ↓$0.51 (-1.48%) | 33.90 | 34.62 | 60.29K |
| 2025-11-18 | 34.29 | 34.30 | ↑$0.01 (0.03%) | 34.03 | 34.47 | 95.97K |
| 2025-11-17 | 35.88 | 34.29 | ↓$1.59 (-4.43%) | 34.24 | 35.97 | 75.81K |
| 2025-11-14 | 35.65 | 35.76 | ↑$0.11 (0.31%) | 35.00 | 36.04 | 104.14K |
| 2025-11-13 | 36.98 | 35.93 | ↓$1.05 (-2.84%) | 35.87 | 36.98 | 136.75K |
| 2025-11-12 | 37.01 | 36.98 | ↓$0.03 (-0.08%) | 36.41 | 37.46 | 152.56K |
| 2025-11-11 | 35.88 | 37.22 | ↑$1.34 (3.73%) | 34.44 | 38.36 | 289.14K |
| 2025-11-10 | 34.82 | 34.56 | ↓$0.26 (-0.75%) | 34.36 | 35.62 | 126.67K |
| 2025-11-07 | 34.19 | 34.81 | ↑$0.62 (1.81%) | 34.04 | 35.01 | 121.78K |
| 2025-11-06 | 34.70 | 34.16 | ↓$0.54 (-1.56%) | 34.08 | 34.87 | 63.40K |
| 2025-11-05 | 34.81 | 34.72 | ↓$0.09 (-0.26%) | 34.55 | 35.49 | 83.56K |
| 2025-11-04 | 34.31 | 34.56 | ↑$0.25 (0.73%) | 33.33 | 34.69 | 92.48K |
| 2025-11-03 | 34.14 | 34.49 | ↑$0.35 (1.03%) | 33.85 | 34.58 | 78.75K |
| 2025-10-31 | 33.73 | 34.01 | ↑$0.28 (0.83%) | 33.37 | 34.13 | 62.79K |
| 2025-10-30 | 34.12 | 33.87 | ↓$0.25 (-0.73%) | 33.26 | 34.48 | 131.03K |
| 2025-10-29 | 35.30 | 34.06 | ↓$1.24 (-3.51%) | 33.95 | 35.32 | 75.01K |
| 2025-10-28 | 35.10 | 35.40 | ↑$0.30 (0.85%) | 34.51 | 35.62 | 98.89K |
| 2025-10-27 | 35.53 | 35.24 | ↓$0.29 (-0.82%) | 34.82 | 35.53 | 105.49K |
| 2025-10-24 | 35.50 | 35.44 | ↓$0.06 (-0.17%) | 35.24 | 35.71 | 78.26K |
Create an account or log in to view more rows.
$CWCO a comeback is always more fun than an all out win!!!!
$CWCO I hope I never have to work for anyone again after this
$CWCO buy the dip…smfh
$CWCO Wish I shorted
$CWCO rip and dip today bulls
$CWCO time will come
$CWCO can’t wait to get in this tomorrow lfg
$CWCO looks good
$CWCO Many many bears
$CWCO keep it going