Consolidated Water Co. Lt... (CWCO)
24.43
-0.06 (-0.24%)
At close: Apr 01, 2025, 3:59 PM
24.55
0.50%
After-hours: Apr 01, 2025, 04:25 PM EDT
Consolidated Water Co. Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.20 | 24.65 | 24.05 | 24.44 | -0.05 | -0.20% | 132,971 |
| Mar 31, 2025 | 24.36 | 24.92 | 24.36 | 24.49 | 0.04 | 0.16% | 263,114 |
| Mar 28, 2025 | 24.29 | 24.84 | 24.16 | 24.45 | 0.31 | 1.28% | 182,169 |
| Mar 27, 2025 | 24.33 | 24.42 | 23.86 | 24.14 | -0.14 | -0.58% | 176,800 |
| Mar 26, 2025 | 24.24 | 24.65 | 24.10 | 24.28 | 0.03 | 0.12% | 161,100 |
| Mar 25, 2025 | 23.77 | 24.36 | 23.77 | 24.25 | 0.48 | 2.02% | 236,428 |
| Mar 24, 2025 | 26.59 | 26.59 | 23.55 | 23.77 | -2.73 | -10.30% | 357,276 |
| Mar 21, 2025 | 27.37 | 27.67 | 26.44 | 26.50 | -1.10 | -3.99% | 927,900 |
| Mar 20, 2025 | 27.49 | 27.87 | 27.20 | 27.60 | -0.21 | -0.76% | 232,507 |
| Mar 19, 2025 | 27.25 | 28.00 | 27.12 | 27.81 | 0.66 | 2.43% | 158,500 |
| Mar 18, 2025 | 27.00 | 27.78 | 26.04 | 27.15 | -1.95 | -6.70% | 269,800 |
| Mar 17, 2025 | 29.13 | 29.26 | 28.89 | 29.10 | -0.08 | -0.27% | 127,692 |
| Mar 14, 2025 | 28.48 | 29.31 | 28.48 | 29.18 | 0.80 | 2.82% | 135,024 |
| Mar 13, 2025 | 28.42 | 28.64 | 28.11 | 28.38 | 0.29 | 1.03% | 84,401 |
| Mar 12, 2025 | 28.37 | 28.54 | 27.64 | 28.09 | -0.09 | -0.32% | 88,800 |
| Mar 11, 2025 | 27.90 | 28.88 | 27.68 | 28.18 | 0.41 | 1.48% | 155,100 |
| Mar 10, 2025 | 27.55 | 28.27 | 27.54 | 27.77 | -0.05 | -0.18% | 84,672 |
| Mar 7, 2025 | 27.23 | 28.06 | 27.23 | 27.82 | 0.65 | 2.39% | 71,300 |
| Mar 6, 2025 | 27.07 | 27.29 | 26.91 | 27.17 | -0.09 | -0.33% | 53,932 |
| Mar 5, 2025 | 26.96 | 27.48 | 26.68 | 27.26 | 0.26 | 0.96% | 181,231 |
| Mar 4, 2025 | 27.30 | 27.40 | 26.97 | 27.00 | -0.30 | -1.10% | 98,354 |
| Mar 3, 2025 | 27.17 | 27.87 | 27.14 | 27.30 | 0.23 | 0.85% | 119,260 |
| Feb 28, 2025 | 27.36 | 27.55 | 27.00 | 27.07 | -0.25 | -0.92% | 68,322 |
| Feb 27, 2025 | 27.51 | 27.51 | 26.94 | 27.32 | -0.22 | -0.80% | 85,900 |
| Feb 26, 2025 | 27.68 | 27.83 | 27.11 | 27.54 | -0.04 | -0.15% | 88,312 |
| Feb 25, 2025 | 27.29 | 27.94 | 27.05 | 27.58 | 0.45 | 1.66% | 142,234 |
| Feb 24, 2025 | 27.81 | 27.87 | 26.98 | 27.13 | -0.40 | -1.45% | 152,433 |
| Feb 21, 2025 | 27.64 | 27.74 | 27.18 | 27.53 | 0.16 | 0.58% | 147,500 |
| Feb 20, 2025 | 27.14 | 27.39 | 27.00 | 27.37 | -0.05 | -0.18% | 65,330 |
| Feb 19, 2025 | 27.71 | 28.28 | 27.34 | 27.42 | -0.56 | -2.00% | 86,300 |
| Feb 18, 2025 | 27.08 | 28.42 | 27.08 | 27.98 | 0.91 | 3.36% | 184,200 |
| Feb 14, 2025 | 26.59 | 27.13 | 26.23 | 27.07 | 0.42 | 1.58% | 84,446 |
| Feb 13, 2025 | 26.52 | 26.75 | 26.37 | 26.65 | 0.22 | 0.83% | 41,030 |
| Feb 12, 2025 | 26.42 | 26.60 | 26.27 | 26.43 | -0.33 | -1.23% | 50,100 |
| Feb 11, 2025 | 26.12 | 26.85 | 26.12 | 26.76 | 0.44 | 1.67% | 32,352 |
| Feb 10, 2025 | 26.46 | 26.58 | 26.17 | 26.32 | -0.12 | -0.45% | 44,800 |
| Feb 7, 2025 | 26.91 | 27.13 | 26.44 | 26.44 | -0.44 | -1.64% | 45,039 |
| Feb 6, 2025 | 27.13 | 27.13 | 26.58 | 26.88 | -0.04 | -0.15% | 50,230 |
| Feb 5, 2025 | 26.76 | 27.09 | 26.64 | 26.92 | 0.28 | 1.05% | 60,412 |
| Feb 4, 2025 | 26.77 | 26.84 | 26.39 | 26.64 | -0.13 | -0.49% | 82,400 |
| Feb 3, 2025 | 25.84 | 26.86 | 25.69 | 26.77 | 0.59 | 2.25% | 84,200 |
| Jan 31, 2025 | 26.22 | 26.44 | 26.03 | 26.18 | -0.11 | -0.42% | 71,900 |
| Jan 30, 2025 | 26.33 | 26.49 | 26.15 | 26.29 | 0.26 | 1.00% | 54,213 |
| Jan 29, 2025 | 26.33 | 26.42 | 25.75 | 26.03 | -0.34 | -1.29% | 50,346 |
| Jan 28, 2025 | 26.53 | 26.53 | 26.11 | 26.37 | -0.25 | -0.94% | 61,008 |
| Jan 27, 2025 | 25.70 | 26.76 | 25.58 | 26.62 | 0.84 | 3.26% | 87,224 |
| Jan 24, 2025 | 26.05 | 26.06 | 25.72 | 25.78 | -0.41 | -1.57% | 43,713 |
| Jan 23, 2025 | 25.96 | 26.41 | 25.52 | 26.19 | 0.07 | 0.27% | 76,212 |
| Jan 22, 2025 | 26.64 | 26.98 | 26.02 | 26.12 | -0.52 | -1.95% | 107,826 |
| Jan 21, 2025 | 26.54 | 26.78 | 26.01 | 26.64 | 0.25 | 0.95% | 182,500 |