Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
32.37
-0.36 (-1.10%)
At close: Aug 15, 2025, 4:00 PM
31.97
-0.40 (-1.24%)
After-hours: Aug 15, 2025, 6:32 PM EDT
Consolidated Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.82 | 32.82 | 31.96 | 32.37 | 32.37 | -1.10% | 193,653 |
| Aug 14, 2025 | 33.04 | 33.31 | 32.63 | 32.73 | 32.73 | -1.06% | 171,868 |
| Aug 13, 2025 | 32.30 | 34.26 | 32.30 | 33.08 | 33.08 | 2.48% | 312,523 |
| Aug 12, 2025 | 30.52 | 32.50 | 30.07 | 32.28 | 32.28 | 8.65% | 253,163 |
| Aug 11, 2025 | 29.34 | 29.73 | 29.17 | 29.71 | 29.71 | 1.43% | 82,349 |
| Aug 8, 2025 | 29.05 | 29.48 | 28.98 | 29.29 | 29.29 | 1.35% | 55,778 |
| Aug 7, 2025 | 29.08 | 29.54 | 28.74 | 28.90 | 28.90 | 0.24% | 63,766 |
| Aug 6, 2025 | 29.12 | 29.17 | 28.73 | 28.83 | 28.83 | -1.13% | 70,865 |
| Aug 5, 2025 | 29.28 | 29.28 | 28.89 | 29.16 | 29.16 | 0.03% | 71,783 |
| Aug 4, 2025 | 28.54 | 29.26 | 28.54 | 29.15 | 29.15 | 2.53% | 106,447 |
| Aug 1, 2025 | 29.01 | 29.16 | 28.40 | 28.43 | 28.43 | -2.27% | 78,747 |
| Jul 31, 2025 | 29.30 | 29.51 | 28.94 | 29.09 | 29.09 | -1.05% | 85,695 |
| Jul 30, 2025 | 29.80 | 30.19 | 29.26 | 29.40 | 29.40 | -1.34% | 154,628 |
| Jul 29, 2025 | 29.78 | 29.91 | 29.48 | 29.80 | 29.80 | 0.71% | 76,784 |
| Jul 28, 2025 | 29.66 | 29.90 | 29.30 | 29.59 | 29.59 | -0.24% | 72,477 |
| Jul 25, 2025 | 29.83 | 29.97 | 29.53 | 29.66 | 29.66 | -0.20% | 63,401 |
| Jul 24, 2025 | 29.78 | 30.13 | 29.64 | 29.72 | 29.72 | -0.23% | 94,970 |
| Jul 23, 2025 | 29.87 | 30.10 | 29.51 | 29.79 | 29.79 | 0.40% | 70,674 |
| Jul 22, 2025 | 29.70 | 30.38 | 29.62 | 29.67 | 29.67 | 0.07% | 103,614 |
| Jul 21, 2025 | 29.68 | 30.29 | 29.57 | 29.65 | 29.65 | 0.82% | 87,174 |
| Jul 18, 2025 | 29.55 | 30.08 | 29.35 | 29.41 | 29.41 | 0.41% | 168,545 |
| Jul 17, 2025 | 29.43 | 29.73 | 29.24 | 29.29 | 29.29 | -0.85% | 68,664 |
| Jul 16, 2025 | 29.83 | 29.97 | 29.42 | 29.54 | 29.54 | -0.91% | 77,533 |
| Jul 15, 2025 | 31.00 | 31.09 | 29.78 | 29.81 | 29.81 | -3.84% | 122,151 |
| Jul 14, 2025 | 29.99 | 31.14 | 29.94 | 31.00 | 31.00 | 3.44% | 211,869 |
| Jul 11, 2025 | 30.44 | 30.80 | 29.81 | 29.97 | 29.97 | -1.32% | 95,568 |
| Jul 10, 2025 | 30.23 | 30.73 | 30.22 | 30.37 | 30.37 | -0.10% | 89,738 |
| Jul 9, 2025 | 30.35 | 30.52 | 30.09 | 30.40 | 30.40 | 0.30% | 55,513 |
| Jul 8, 2025 | 30.61 | 30.83 | 30.18 | 30.31 | 30.31 | -1.08% | 108,075 |
| Jul 7, 2025 | 31.19 | 31.23 | 30.54 | 30.64 | 30.64 | -2.08% | 89,208 |
| Jul 3, 2025 | 31.08 | 31.30 | 30.37 | 31.29 | 31.29 | 1.13% | 63,067 |
| Jul 2, 2025 | 30.68 | 31.10 | 30.33 | 30.94 | 30.94 | 0.95% | 130,862 |
| Jul 1, 2025 | 29.72 | 30.72 | 29.72 | 30.65 | 30.65 | 2.10% | 100,150 |
| Jun 30, 2025 | 29.91 | 30.07 | 29.70 | 30.02 | 29.88 | 0.64% | 241,556 |
| Jun 27, 2025 | 30.12 | 30.40 | 29.74 | 29.83 | 29.69 | -1.03% | 234,695 |
| Jun 26, 2025 | 29.52 | 30.25 | 29.21 | 30.14 | 30.00 | 2.07% | 162,231 |
| Jun 25, 2025 | 29.63 | 29.99 | 29.16 | 29.53 | 29.40 | -0.24% | 127,441 |
| Jun 24, 2025 | 30.03 | 30.40 | 29.27 | 29.60 | 29.47 | -1.43% | 279,817 |
| Jun 23, 2025 | 29.15 | 30.05 | 29.15 | 30.03 | 29.89 | 3.13% | 278,502 |
| Jun 20, 2025 | 29.51 | 29.74 | 28.97 | 29.12 | 28.99 | -0.68% | 422,596 |
| Jun 18, 2025 | 28.50 | 29.47 | 28.50 | 29.32 | 29.19 | 2.63% | 254,363 |
| Jun 17, 2025 | 29.00 | 29.00 | 28.45 | 28.57 | 28.44 | -1.58% | 291,086 |
| Jun 16, 2025 | 28.25 | 29.11 | 28.25 | 29.03 | 28.90 | 3.02% | 133,456 |
| Jun 13, 2025 | 28.08 | 28.43 | 28.01 | 28.18 | 28.05 | -0.21% | 104,349 |
| Jun 12, 2025 | 28.11 | 28.43 | 28.11 | 28.24 | 28.11 | 0.14% | 93,377 |
| Jun 11, 2025 | 28.37 | 28.58 | 28.19 | 28.20 | 28.07 | -0.56% | 87,513 |
| Jun 10, 2025 | 28.45 | 28.69 | 28.00 | 28.36 | 28.23 | 0.18% | 163,490 |
| Jun 9, 2025 | 27.22 | 28.40 | 27.22 | 28.31 | 28.18 | 4.00% | 175,832 |
| Jun 6, 2025 | 27.21 | 27.47 | 27.10 | 27.22 | 27.10 | 0.18% | 60,601 |
| Jun 5, 2025 | 27.12 | 27.45 | 26.90 | 27.17 | 27.05 | 0.15% | 89,430 |