Consolidated Water Co Ltd (CWCO) Historical Stock Data
24.45 ↑0.34 (1.41%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CWCO is down -0.80% a day on average. There have been 12 days where Consolidated Water Co Ltd closed green and 18 days where CWCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 24.09 | 24.45 | ↑$0.36 (1.49%) | 24.06 | 24.68 | 468.59K |
| 2024-04-18 | 23.91 | 24.11 | ↑$0.20 (0.84%) | 23.70 | 24.26 | 196.88K |
| 2024-04-17 | 24.18 | 23.88 | ↓$0.30 (-1.24%) | 23.82 | 24.51 | 110.92K |
| 2024-04-16 | 24.27 | 24.11 | ↓$0.16 (-0.66%) | 23.92 | 24.42 | 156.34K |
| 2024-04-15 | 24.70 | 24.38 | ↓$0.32 (-1.30%) | 24.13 | 24.89 | 156.38K |
| 2024-04-12 | 24.51 | 24.66 | ↑$0.15 (0.61%) | 24.26 | 24.76 | 88.49K |
| 2024-04-11 | 24.46 | 24.63 | ↑$0.17 (0.70%) | 24.37 | 25.12 | 104.38K |
| 2024-04-10 | 25.18 | 24.35 | ↓$0.83 (-3.30%) | 24.20 | 25.18 | 158.61K |
| 2024-04-09 | 26.10 | 25.64 | ↓$0.46 (-1.76%) | 25.53 | 26.10 | 169.95K |
| 2024-04-08 | 26.18 | 26.11 | ↓$0.07 (-0.27%) | 25.67 | 26.33 | 124.64K |
| 2024-04-05 | 25.52 | 26.09 | ↑$0.57 (2.23%) | 25.29 | 26.29 | 160.12K |
| 2024-04-04 | 26.67 | 25.55 | ↓$1.12 (-4.20%) | 25.48 | 26.98 | 141.23K |
| 2024-04-03 | 26.17 | 26.52 | ↑$0.35 (1.34%) | 26.06 | 26.99 | 154.51K |
| 2024-04-02 | 26.26 | 26.21 | ↓$0.05 (-0.19%) | 25.40 | 27.16 | 244.86K |
| 2024-04-01 | 29.53 | 26.64 | ↓$2.89 (-9.79%) | 25.90 | 29.53 | 632.07K |
| 2024-03-28 | 32.00 | 29.31 | ↓$2.69 (-8.41%) | 28.42 | 33.34 | 650.91K |
| 2024-03-27 | 30.00 | 30.15 | ↑$0.15 (0.50%) | 29.85 | 30.58 | 224.16K |
| 2024-03-26 | 29.99 | 29.79 | ↓$0.20 (-0.67%) | 29.40 | 30.23 | 123.08K |
| 2024-03-25 | 29.48 | 29.74 | ↑$0.26 (0.88%) | 29.40 | 30.10 | 193.88K |
| 2024-03-22 | 29.13 | 28.79 | ↓$0.34 (-1.17%) | 28.72 | 29.33 | 120.53K |
| 2024-03-21 | 29.85 | 29.56 | ↓$0.29 (-0.97%) | 29.25 | 30.10 | 173.58K |
| 2024-03-20 | 27.35 | 29.60 | ↑$2.25 (8.23%) | 27.32 | 30.07 | 395.17K |
| 2024-03-19 | 27.01 | 27.47 | ↑$0.46 (1.70%) | 26.59 | 27.50 | 100.02K |
| 2024-03-18 | 27.88 | 27.28 | ↓$0.60 (-2.15%) | 27.24 | 28.00 | 82.78K |
| 2024-03-15 | 27.90 | 27.93 | ↑$0.03 (0.11%) | 27.64 | 28.30 | 122.63K |
| 2024-03-14 | 28.25 | 27.94 | ↓$0.31 (-1.10%) | 27.32 | 28.26 | 89.55K |
| 2024-03-13 | 28.26 | 28.29 | ↑$0.03 (0.11%) | 28.12 | 28.57 | 77.33K |
| 2024-03-12 | 29.00 | 28.34 | ↓$0.66 (-2.28%) | 27.90 | 29.00 | 100.17K |
| 2024-03-11 | 29.65 | 28.97 | ↓$0.68 (-2.29%) | 28.50 | 29.65 | 221.78K |
| 2024-03-08 | 29.84 | 29.52 | ↓$0.32 (-1.07%) | 29.43 | 30.28 | 85.28K |
Create an account or log in to view more rows.
$CWCO starting to gap up a little
$CWCO today feels different to the moon
$CWCO so tired of this pos let's fly already
$CWCO we always finish green after a red week. Less go!
$CWCO gets me every time lol
$CWCO no wonder price closed that way
$CWCO wow. The volume is so low today. Unreal
$CWCO rocket fuel tanks are full. Gonna shoot to the stars
$CWCO buy and HODL
$CWCO go to the bathroom
come back to green! I like it!