Consolidated Water Co Ltd (CWCO) Historical Stock Data
36.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWCO is down -0.17% a day on average. There have been 17 days where Consolidated Water Co Ltd closed green and 13 days where CWCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 35.91 | 36.01 | ↑$0.10 (0.28%) | 35.58 | 36.17 | 24.92K |
| 2025-12-23 | 35.95 | 35.79 | ↓$0.16 (-0.45%) | 35.52 | 36.25 | 53.20K |
| 2025-12-22 | 35.85 | 36.09 | ↑$0.24 (0.67%) | 35.85 | 36.51 | 74.87K |
| 2025-12-19 | 36.42 | 35.86 | ↓$0.56 (-1.54%) | 35.31 | 36.42 | 261.18K |
| 2025-12-18 | 36.34 | 36.60 | ↑$0.26 (0.72%) | 36.20 | 36.91 | 89.95K |
| 2025-12-17 | 36.19 | 36.02 | ↓$0.17 (-0.47%) | 35.63 | 36.33 | 66.82K |
| 2025-12-16 | 36.20 | 36.19 | ↓$0.01 (-0.03%) | 35.89 | 36.32 | 61.61K |
| 2025-12-15 | 35.76 | 36.19 | ↑$0.43 (1.20%) | 35.50 | 36.46 | 80.18K |
| 2025-12-12 | 35.39 | 35.76 | ↑$0.37 (1.05%) | 34.68 | 36.06 | 79.23K |
| 2025-12-11 | 34.73 | 35.25 | ↑$0.52 (1.50%) | 34.73 | 35.52 | 55.07K |
| 2025-12-10 | 34.20 | 34.61 | ↑$0.41 (1.20%) | 34.20 | 34.91 | 88.57K |
| 2025-12-09 | 34.08 | 34.20 | ↑$0.12 (0.34%) | 33.98 | 34.74 | 43.93K |
| 2025-12-08 | 34.34 | 33.92 | ↓$0.42 (-1.22%) | 33.78 | 34.52 | 61.51K |
| 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 |
Create an account or log in to view more rows.
$CWCO go time
$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