Consolidated Water Co Ltd (CWCO) Historical Stock Data

27.80 ↓0.26 (-0.93%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CWCO is up 0.29% a day on average. There have been 15 days where Consolidated Water Co Ltd closed green and 15 days where CWCO closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1928.0727.80↓$0.27 (-0.96%)27.6928.2976.24K
2024-07-1828.4428.06↓$0.38 (-1.34%)27.7628.7573.30K
2024-07-1728.5928.66↑$0.07 (0.24%)28.2529.1599.83K
2024-07-1627.6128.88↑$1.27 (4.60%)27.3528.94147.30K
2024-07-1527.5027.28↓$0.22 (-0.80%)26.9727.80113.69K
2024-07-1226.6127.26↑$0.65 (2.44%)26.6027.41115.95K
2024-07-1125.5426.32↑$0.78 (3.05%)25.4626.5794.36K
2024-07-1025.0925.36↑$0.27 (1.08%)24.9225.3680.37K
2024-07-0924.6825.06↑$0.38 (1.54%)24.4525.23115.30K
2024-07-0825.3924.73↓$0.66 (-2.60%)24.5925.4567.82K
2024-07-0524.4225.39↑$0.97 (3.97%)24.4025.39120.91K
2024-07-0324.0724.54↑$0.47 (1.95%)24.0624.6494.87K
2024-07-0225.0524.44↓$0.61 (-2.44%)23.9125.10302.45K
2024-07-0126.4425.86↓$0.58 (-2.19%)25.5826.48127.39K
2024-06-2825.5626.54↑$0.98 (3.83%)25.2626.56426.91K
2024-06-2725.2925.28↓$0.01 (-0.04%)25.0725.3843.88K
2024-06-2625.0525.21↑$0.16 (0.64%)24.9825.3662.06K
2024-06-2525.2525.15↓$0.10 (-0.40%)24.8625.3148.06K
2024-06-2425.1125.28↑$0.17 (0.68%)25.1125.5745.99K
2024-06-2125.1225.06↓$0.06 (-0.24%)24.9225.25217.54K
2024-06-2024.6925.00↑$0.31 (1.26%)24.5425.25103.32K
2024-06-1824.9424.83↓$0.11 (-0.44%)24.2324.9491.57K
2024-06-1725.0025.09↑$0.09 (0.36%)24.8425.2994.48K
2024-06-1425.0625.00↓$0.06 (-0.24%)24.7525.2883.10K
2024-06-1325.6225.19↓$0.43 (-1.68%)24.8425.8979.07K
2024-06-1226.1625.44↓$0.72 (-2.75%)25.1326.39131.42K
2024-06-1125.0425.81↑$0.77 (3.08%)24.6025.82139.22K
2024-06-1025.7125.30↓$0.41 (-1.59%)25.1726.0094.71K
2024-06-0725.7626.04↑$0.28 (1.09%)25.7526.2592.77K
2024-06-0626.8525.95↓$0.90 (-3.35%)25.8727.19112.86K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$CWCO starting to gap up a little

0 Like Report
leahmccourt

$CWCO today feels different to the moon

0 Like Report
SayMyName

$CWCO we always finish green after a red week. Less go!

0 Like Report
BumOfWolfStreet

$CWCO rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report