Consolidated Water Co. Lt... (CWCO)
25.98
-0.01 (-0.04%)
At close: Jan 15, 2025, 11:08 AM
CWCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.68 | 26.00 | 25.46 | 25.99 | 0.47 | 1.84% | 78,879 |
| Jan 13, 2025 | 25.02 | 25.73 | 25.02 | 25.52 | 0.23 | 0.91% | 59,117 |
| Jan 10, 2025 | 25.55 | 25.73 | 25.11 | 25.29 | -0.44 | -1.71% | 79,001 |
| Jan 8, 2025 | 25.25 | 25.80 | 24.87 | 25.73 | 0.43 | 1.70% | 94,722 |
| Jan 7, 2025 | 25.77 | 25.90 | 25.13 | 25.30 | -0.52 | -2.01% | 58,051 |
| Jan 6, 2025 | 26.16 | 26.47 | 25.81 | 25.82 | -0.29 | -1.11% | 78,108 |
| Jan 3, 2025 | 25.87 | 26.19 | 25.63 | 26.11 | 0.27 | 1.04% | 70,800 |
| Jan 2, 2025 | 25.97 | 26.37 | 25.61 | 25.84 | -0.05 | -0.19% | 67,900 |
| Dec 31, 2024 | 25.87 | 26.20 | 25.64 | 25.89 | 0.07 | 0.27% | 84,300 |
| Dec 30, 2024 | 25.41 | 25.88 | 25.23 | 25.82 | 0.26 | 1.02% | 42,819 |
| Dec 27, 2024 | 25.74 | 25.86 | 25.36 | 25.56 | -0.31 | -1.20% | 58,205 |
| Dec 26, 2024 | 25.31 | 25.93 | 25.31 | 25.87 | 0.40 | 1.57% | 47,600 |
| Dec 24, 2024 | 25.52 | 25.52 | 25.28 | 25.47 | 0.10 | 0.39% | 36,302 |
| Dec 23, 2024 | 25.04 | 25.44 | 24.68 | 25.37 | 0.40 | 1.60% | 129,527 |
| Dec 20, 2024 | 24.91 | 25.47 | 24.77 | 24.97 | -0.28 | -1.11% | 333,000 |
| Dec 19, 2024 | 24.84 | 25.44 | 24.83 | 25.25 | 0.59 | 2.39% | 183,910 |
| Dec 18, 2024 | 26.23 | 26.23 | 24.64 | 24.66 | -1.34 | -5.15% | 102,200 |
| Dec 17, 2024 | 26.30 | 26.68 | 25.92 | 26.00 | -0.32 | -1.22% | 103,000 |
| Dec 16, 2024 | 25.73 | 26.40 | 25.71 | 26.32 | 0.61 | 2.37% | 67,821 |
| Dec 13, 2024 | 25.43 | 25.76 | 25.17 | 25.71 | 0.14 | 0.55% | 58,100 |
| Dec 12, 2024 | 25.76 | 26.09 | 25.50 | 25.57 | -0.28 | -1.08% | 58,923 |
| Dec 11, 2024 | 26.10 | 26.10 | 25.57 | 25.85 | -0.06 | -0.23% | 75,518 |
| Dec 10, 2024 | 25.68 | 25.99 | 25.21 | 25.91 | 0.28 | 1.09% | 115,200 |
| Dec 9, 2024 | 25.91 | 26.13 | 25.19 | 25.63 | -0.10 | -0.39% | 142,085 |
| Dec 6, 2024 | 25.61 | 25.77 | 25.20 | 25.73 | 0.17 | 0.67% | 104,610 |
| Dec 5, 2024 | 25.50 | 25.59 | 24.65 | 25.56 | -0.22 | -0.85% | 119,200 |
| Dec 4, 2024 | 25.95 | 26.00 | 25.42 | 25.78 | -0.21 | -0.81% | 141,905 |
| Dec 3, 2024 | 26.65 | 26.68 | 25.98 | 25.99 | -0.67 | -2.51% | 121,921 |
| Dec 2, 2024 | 27.00 | 27.00 | 26.42 | 26.66 | -0.27 | -1.00% | 147,300 |
| Nov 29, 2024 | 27.32 | 27.37 | 26.84 | 26.93 | -0.14 | -0.52% | 55,332 |
| Nov 27, 2024 | 26.70 | 27.16 | 26.66 | 27.07 | 0.46 | 1.73% | 53,000 |
| Nov 26, 2024 | 26.84 | 26.99 | 26.45 | 26.61 | -0.24 | -0.89% | 50,545 |
| Nov 25, 2024 | 27.27 | 27.82 | 26.85 | 26.85 | -0.59 | -2.15% | 82,600 |
| Nov 22, 2024 | 26.45 | 27.59 | 26.45 | 27.44 | 1.15 | 4.37% | 171,345 |
| Nov 21, 2024 | 26.43 | 26.70 | 26.10 | 26.29 | -0.06 | -0.23% | 63,832 |
| Nov 20, 2024 | 26.15 | 26.36 | 25.78 | 26.35 | 0.19 | 0.73% | 61,000 |
| Nov 19, 2024 | 26.15 | 26.41 | 25.76 | 26.16 | -0.14 | -0.53% | 92,000 |
| Nov 18, 2024 | 25.47 | 27.52 | 25.41 | 26.30 | 0.53 | 2.06% | 178,000 |
| Nov 15, 2024 | 26.36 | 27.26 | 24.99 | 25.77 | 1.15 | 4.67% | 152,200 |
| Nov 14, 2024 | 25.12 | 25.22 | 24.21 | 24.62 | -0.50 | -1.99% | 115,765 |
| Nov 13, 2024 | 25.41 | 25.56 | 25.04 | 25.12 | -0.16 | -0.63% | 71,442 |
| Nov 12, 2024 | 25.53 | 25.73 | 25.13 | 25.28 | -0.43 | -1.67% | 57,000 |
| Nov 11, 2024 | 25.56 | 25.81 | 25.26 | 25.71 | 0.48 | 1.90% | 56,926 |
| Nov 8, 2024 | 25.26 | 25.48 | 25.02 | 25.23 | 0.03 | 0.12% | 75,500 |
| Nov 7, 2024 | 25.73 | 25.87 | 25.05 | 25.20 | -0.64 | -2.48% | 80,064 |
| Nov 6, 2024 | 25.50 | 26.31 | 25.25 | 25.84 | 1.25 | 5.08% | 125,616 |
| Nov 5, 2024 | 23.79 | 24.66 | 23.77 | 24.59 | 0.70 | 2.93% | 90,404 |
| Nov 4, 2024 | 23.61 | 24.24 | 23.61 | 23.89 | 0.24 | 1.01% | 74,100 |
| Nov 1, 2024 | 23.99 | 24.25 | 23.55 | 23.65 | -0.11 | -0.46% | 64,800 |
| Oct 31, 2024 | 24.05 | 24.23 | 23.75 | 23.76 | -0.25 | -1.04% | 73,700 |