Home

Consolidated Water Co. Ltd. - Ordinary Shares (CWCO)

24.51
+0.13 (0.53%)
NASDAQ · Last Trade: Apr 3rd, 11:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Consolidated Water Co. Ltd. - Ordinary Shares (CWCO)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202524.4324.4824.0624.3897,98424.38
4/01/202524.2024.6524.0524.44132,97224.44
3/31/202524.3624.9224.3624.49263,11424.49
3/28/202524.2924.8424.1624.45182,16924.45
3/27/202524.3324.4223.8624.14176,78024.14
3/26/202524.2424.6524.1024.28161,08724.28
3/25/202523.7724.3623.7724.25236,42624.25
3/24/202526.5926.5923.5523.77357,26323.77
3/21/202527.3727.6726.4426.50927,89126.50
3/20/202527.4927.8727.2027.60232,50727.60
3/19/202527.2528.0027.1227.81158,46827.81
3/18/202527.0027.7826.0427.15269,76327.15
3/17/202529.1329.2628.8929.08127,62329.08
3/14/202528.4829.3128.4829.18135,02429.18
3/13/202528.4228.6428.1128.3884,40128.38
3/12/202528.3728.5427.6428.0988,77928.09
3/11/202527.9028.8827.6828.18155,09028.18
3/10/202527.5528.2727.5427.7784,66927.77
3/07/202527.2328.0627.2327.8271,27527.82
3/06/202527.0727.2926.9127.1753,93227.17
3/05/202526.9627.4826.6827.26181,23027.26
3/04/202527.3027.4026.9727.0098,30927.00
3/03/202527.1727.8727.1427.30119,23427.30
2/28/202527.3627.5527.0027.0768,32227.07
2/27/202527.5127.5126.9427.3285,89527.32
2/26/202527.6827.8227.1127.5488,31227.54
2/25/202527.2927.9427.0527.58142,23327.58
2/24/202527.8127.8726.9827.13152,33227.13
2/21/202527.6427.7427.1827.53147,48327.53
2/20/202527.1427.3927.0027.3765,33027.37
2/19/202527.7128.2827.3427.4286,29227.42
2/18/202527.0828.4127.0827.98184,18227.98
2/14/202526.5927.1326.2327.0784,44627.07
2/13/202526.5226.7526.3626.6540,97626.65
2/12/202526.4226.6026.2726.4350,08426.43
2/11/202526.1226.8526.1226.7632,34326.76
2/10/202526.4626.5826.1726.3244,76526.32
2/07/202526.9127.1326.4426.4445,03926.44
2/06/202527.1327.1326.5826.8850,22826.88
2/05/202526.7627.0926.6426.9260,41226.92
2/04/202526.7726.8426.3926.6482,36426.64
2/03/202525.8426.8625.6926.7784,16626.77
1/31/202526.2226.4426.0326.1871,88826.18
1/30/202526.3326.4926.1526.2954,21326.29
1/29/202526.3326.4225.7526.0350,34626.03
1/28/202526.5326.5326.1126.3761,00826.37
1/27/202525.7026.7625.5826.6287,22426.62
1/24/202526.0526.0625.7225.7843,71325.78
1/23/202525.9626.4125.5226.1976,19426.19
1/22/202526.6426.9826.0226.12107,82626.12
1/21/202526.5426.7826.0126.64182,45826.64
1/17/202526.6026.7126.2526.3960,42926.39
1/16/202526.1626.5026.0426.4341,86326.43
1/15/202526.4126.4125.8826.1945,57426.19
1/14/202525.6826.0025.4625.9978,88325.99
1/13/202525.0225.7325.0225.5259,11725.52
1/10/202525.5525.7325.1125.2979,00125.29
1/08/202525.2525.8024.8725.7394,72225.73
1/07/202525.7725.8925.1325.3058,01125.30
1/06/202526.1626.4725.8125.8278,10825.82
1/03/202525.8726.1825.6326.1170,77226.11