Consolidated Water Co. Ltd. CWCO
NASDAQ · United States · Utilities
$28.02+0.09 (+0.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $28.02 | +0.32% | $28.04 | $28.19 | $27.92 | 72.90K |
| 2026-09-29 | $27.93 | +1.45% | $27.60 | $28.07 | $27.45 | 94.50K |
| 2026-09-28 | $27.53 | -1.18% | $27.75 | $27.83 | $27.23 | 84.40K |
| 2026-09-25 | $27.86 | +0.11% | $27.83 | $28.20 | $27.54 | 77.50K |
| 2026-09-24 | $27.83 | -0.93% | $28.04 | $28.53 | $27.77 | 74.00K |
| 2026-09-23 | $28.09 | -1.75% | $28.55 | $28.55 | $28.02 | 71.40K |
| 2026-09-22 | $28.59 | +0.56% | $28.49 | $28.79 | $28.37 | 82.80K |
| 2026-09-21 | $28.43 | +0.82% | $28.26 | $28.60 | $28.06 | 81.20K |
| 2026-09-18 | $28.20 | -0.98% | $28.39 | $28.39 | $27.94 | 249.70K |
| 2026-09-17 | $28.48 | +0.39% | $28.55 | $28.61 | $28.07 | 68.00K |
| 2026-09-16 | $28.37 | +0.78% | $28.16 | $28.50 | $28.16 | 77.40K |
| 2026-09-15 | $28.15 | +0.43% | $27.95 | $28.21 | $27.75 | 102.10K |
| 2026-09-14 | $28.03 | -0.46% | $28.15 | $28.44 | $27.81 | 66.40K |
| 2026-09-11 | $28.16 | +0.43% | $28.29 | $28.41 | $27.86 | 71.40K |
| 2026-09-10 | $28.04 | -1.44% | $28.34 | $28.48 | $28.00 | 58.30K |
| 2026-09-09 | $28.45 | -0.70% | $28.65 | $29.02 | $28.34 | 91.10K |
| 2026-09-08 | $28.65 | -2.15% | $29.18 | $29.49 | $28.58 | 73.70K |
| 2026-09-04 | $29.28 | +1.04% | $28.83 | $29.34 | $28.83 | 70.50K |
| 2026-09-03 | $28.98 | +0.03% | $29.15 | $29.36 | $28.90 | 80.60K |
| 2026-09-02 | $28.97 | +0.17% | $29.19 | $29.24 | $28.84 | 80.50K |
| 2026-09-01 | $28.92 | -2.86% | $29.67 | $29.67 | $28.76 | 70.80K |
| 2026-08-31 | $29.77 | +0.07% | $29.69 | $30.04 | $29.36 | 106.00K |
| 2026-08-28 | $29.75 | -1.16% | $30.17 | $30.47 | $29.75 | 63.20K |
| 2026-08-27 | $30.10 | +0.20% | $29.93 | $30.49 | $29.64 | 64.40K |
| 2026-08-26 | $30.04 | -0.30% | $30.22 | $30.74 | $29.86 | 62.50K |
| 2026-08-25 | $30.13 | +0.67% | $29.95 | $30.20 | $29.67 | 62.00K |
| 2026-08-24 | $29.93 | +1.60% | $29.46 | $30.17 | $29.46 | 88.60K |
| 2026-08-21 | $29.46 | -0.10% | $29.59 | $29.84 | $29.08 | 244.20K |
| 2026-08-20 | $29.49 | -0.67% | $29.69 | $29.82 | $29.31 | 63.90K |
| 2026-08-19 | $29.69 | -1.26% | $29.95 | $30.31 | $29.65 | 72.40K |
| 2026-08-18 | $30.07 | +0.07% | $30.23 | $30.55 | $29.93 | 79.90K |
| 2026-08-17 | $30.05 | -3.78% | $31.00 | $31.80 | $29.97 | 99.60K |
| 2026-08-14 | $31.23 | -0.35% | $31.39 | $31.73 | $30.90 | 68.80K |
| 2026-08-13 | $31.34 | -0.54% | $31.82 | $32.10 | $31.19 | 85.50K |
| 2026-08-12 | $31.51 | -2.51% | $32.18 | $32.44 | $31.34 | 107.00K |
| 2026-08-11 | $32.32 | +6.88% | $30.98 | $33.66 | $30.98 | 138.30K |
| 2026-08-10 | $30.24 | -0.82% | $30.43 | $30.87 | $30.10 | 76.90K |
| 2026-08-07 | $30.49 | +1.91% | $30.07 | $30.72 | $29.96 | 69.60K |
| 2026-08-06 | $29.92 | +0.71% | $29.83 | $30.18 | $29.83 | 70.10K |
| 2026-08-05 | $29.71 | -0.37% | $29.86 | $29.96 | $29.55 | 46.50K |
| 2026-08-04 | $29.82 | +0.91% | $29.46 | $29.87 | $29.16 | 84.00K |
| 2026-08-03 | $29.55 | +1.20% | $29.44 | $29.70 | $29.16 | 88.10K |
| 2026-07-31 | $29.20 | -1.38% | $29.61 | $29.78 | $28.99 | 84.40K |
| 2026-07-30 | $29.61 | +0.48% | $29.68 | $29.80 | $29.33 | 83.60K |
| 2026-07-29 | $29.47 | -2.58% | $30.11 | $30.13 | $29.29 | 122.40K |
| 2026-07-28 | $30.25 | +2.47% | $29.70 | $30.60 | $29.70 | 98.70K |
| 2026-07-27 | $29.52 | +0.68% | $29.37 | $29.60 | $29.11 | 63.90K |
| 2026-07-24 | $29.32 | +0.07% | $29.50 | $29.55 | $29.27 | 64.40K |
| 2026-07-23 | $29.30 | -0.34% | $29.30 | $29.65 | $29.13 | 107.90K |
| 2026-07-22 | $29.40 | +1.94% | $28.84 | $29.44 | $28.84 | 100.90K |
| 2026-07-21 | $28.84 | -0.55% | $29.00 | $29.43 | $28.66 | 81.80K |
| 2026-07-20 | $29.00 | -0.58% | $29.16 | $29.33 | $29.00 | 61.50K |
| 2026-07-17 | $29.17 | -1.32% | $29.47 | $29.61 | $29.07 | 147.40K |
| 2026-07-16 | $29.56 | +1.48% | $29.13 | $29.56 | $29.13 | 69.80K |
| 2026-07-15 | $29.13 | +0.83% | $29.00 | $29.20 | $28.77 | 87.60K |
| 2026-07-14 | $28.89 | -0.03% | $29.11 | $29.12 | $28.65 | 90.60K |
| 2026-07-13 | $28.90 | +0.03% | $28.98 | $29.04 | $28.77 | 70.70K |
| 2026-07-10 | $28.89 | +0.10% | $28.86 | $29.06 | $28.79 | 57.80K |
| 2026-07-09 | $28.86 | -0.14% | $28.91 | $29.09 | $28.79 | 69.80K |
| 2026-07-08 | $28.90 | +0.80% | $28.75 | $29.27 | $28.51 | 89.00K |
| 2026-07-07 | $28.67 | -1.98% | $29.52 | $29.58 | $28.55 | 89.50K |
| 2026-07-06 | $29.25 | -0.65% | $29.50 | $29.54 | $29.16 | 74.70K |
| 2026-07-02 | $29.44 | -0.17% | $29.48 | $29.80 | $29.39 | 70.10K |
| 2026-07-01 | $29.49 | -0.03% | $29.39 | $29.90 | $29.24 | 93.80K |
| 2026-06-30 | $29.50 | +0.61% | $29.13 | $29.68 | $28.93 | 128.40K |
| 2026-06-29 | $29.32 | -0.58% | $29.60 | $29.71 | $28.90 | 102.70K |
| 2026-06-26 | $29.49 | +1.41% | $29.20 | $29.58 | $29.07 | 417.30K |
| 2026-06-25 | $29.08 | -1.26% | $29.36 | $29.66 | $28.77 | 136.20K |
| 2026-06-24 | $29.45 | +0.03% | $29.44 | $29.93 | $29.27 | 106.70K |
| 2026-06-23 | $29.44 | +1.45% | $29.14 | $29.67 | $29.01 | 71.80K |
| 2026-06-22 | $29.02 | -2.91% | $29.88 | $30.17 | $28.87 | 100.20K |
| 2026-06-18 | $29.89 | +0.64% | $29.99 | $30.10 | $29.55 | 285.30K |
| 2026-06-17 | $29.70 | -0.64% | $29.89 | $30.29 | $29.44 | 84.50K |
| 2026-06-16 | $29.89 | +0.20% | $30.06 | $30.20 | $29.71 | 110.60K |
| 2026-06-15 | $29.83 | -0.93% | $29.89 | $30.72 | $29.53 | 90.00K |
| 2026-06-12 | $30.11 | +0.17% | $30.14 | $30.45 | $30.04 | 65.40K |
| 2026-06-11 | $30.06 | -0.10% | $30.10 | $30.32 | $29.50 | 137.50K |
| 2026-06-10 | $30.09 | -0.23% | $30.35 | $30.63 | $30.02 | 113.70K |
| 2026-06-09 | $30.16 | +2.45% | $29.72 | $30.47 | $29.42 | 107.30K |
| 2026-06-08 | $29.44 | -1.60% | $29.92 | $30.23 | $29.35 | 114.90K |
| 2026-06-05 | $29.92 | -0.47% | $30.20 | $30.37 | $29.88 | 68.90K |
| 2026-06-04 | $30.06 | +1.93% | $29.71 | $30.12 | $29.71 | 58.90K |
| 2026-06-03 | $29.49 | -1.70% | $30.05 | $30.56 | $29.18 | 134.20K |
| 2026-06-02 | $30.00 | -0.17% | $29.95 | $30.35 | $29.92 | 85.80K |
| 2026-06-01 | $30.05 | -0.43% | $29.82 | $30.21 | $29.53 | 110.80K |
| 2026-05-29 | $30.18 | +0.10% | $30.14 | $30.48 | $29.97 | 54.80K |
| 2026-05-28 | $30.15 | -0.20% | $30.18 | $30.47 | $30.02 | 52.30K |
| 2026-05-27 | $30.21 | +0.10% | $30.25 | $30.66 | $30.05 | 68.10K |
| 2026-05-26 | $30.18 | +2.62% | $29.72 | $30.40 | $29.59 | 108.50K |
| 2026-05-22 | $29.41 | +1.27% | $28.40 | $29.52 | $28.40 | 86.50K |