Skip to main content
IC
Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
23.58
+0.14 (0.60%)
At close: May 12, 2025, 4:00 PM
24.00
+0.42 (1.78%)
After-hours: May 12, 2025, 4:28 PM EDT

Consolidated Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202523.4023.7123.2123.5823.580.60%150,481
May 9, 202523.3423.5123.1923.4423.440.43%105,656
May 8, 202522.8923.3822.6923.3423.342.32%96,405
May 7, 202523.3523.5422.8022.8122.81-1.93%98,074
May 6, 202523.1123.3523.0023.2623.260.65%99,905
May 5, 202523.2223.2222.9323.1123.11-0.26%95,417
May 2, 202523.3723.4823.0823.1723.170.13%92,050
May 1, 202523.2723.3922.8923.1423.14-0.43%110,507
Apr 30, 202523.6923.7123.2423.2423.24-1.98%126,805
Apr 29, 202523.2924.1023.2323.7123.711.85%147,829
Apr 28, 202523.5523.6823.2523.2823.28-1.44%85,886
Apr 25, 202523.8323.8323.3723.6223.62-1.13%57,064
Apr 24, 202524.1824.2923.7123.8923.89-0.87%152,744
Apr 23, 202524.6525.0223.9724.1024.10-0.99%70,219
Apr 22, 202523.8824.4123.8224.3424.342.74%75,891
Apr 21, 202524.2324.3923.6623.6923.69-2.23%97,051
Apr 17, 202523.8124.3023.8024.2324.231.68%108,990
Apr 16, 202524.1524.4423.7523.8323.83-0.83%103,528
Apr 15, 202524.0024.2523.7624.0324.030.25%109,890
Apr 14, 202524.0724.2923.8523.9723.97-149,972
Apr 11, 202523.6624.0723.4523.9723.971.57%114,140
Apr 10, 202523.3823.7623.1523.6023.60-0.25%136,384
Apr 9, 202523.5424.6023.2623.6623.66-0.42%256,882
Apr 8, 202523.6924.0923.2523.7623.761.63%176,128
Apr 7, 202523.4924.0222.9023.3823.38-2.79%183,545
Apr 4, 202524.1024.5323.7924.0524.05-1.39%315,947
Apr 3, 202523.8424.7323.8424.3924.390.04%113,095
Apr 2, 202524.4324.4824.0624.3824.38-0.25%97,985
Apr 1, 202524.2024.6524.0524.4424.44-0.20%132,972
Mar 31, 202524.3624.9224.3624.4924.380.16%263,114
Mar 28, 202524.2924.8424.1624.4524.341.28%182,169
Mar 27, 202524.3324.4223.8624.1424.03-0.58%176,780
Mar 26, 202524.2424.6524.1024.2824.170.12%161,087
Mar 25, 202523.7724.3623.7724.2524.142.02%236,428
Mar 24, 202526.5926.5923.5523.7723.66-10.30%357,276
Mar 21, 202527.3727.6726.4426.5026.38-3.99%927,891
Mar 20, 202527.4927.8727.2027.6027.48-0.76%232,507
Mar 19, 202527.2528.0027.1227.8127.692.43%158,488
Mar 18, 202527.0027.7826.0427.1527.03-6.70%269,763
Mar 17, 202529.1329.2628.8929.1028.97-0.27%127,692
Mar 14, 202528.4829.3128.4829.1829.052.82%135,024
Mar 13, 202528.4228.6428.1128.3828.251.03%84,401
Mar 12, 202528.3728.5427.6428.0927.96-0.32%88,779
Mar 11, 202527.9028.8827.6828.1828.051.48%155,090
Mar 10, 202527.5528.2727.5427.7727.65-0.18%82,612
Mar 7, 202527.2328.0627.2327.8227.702.39%71,275
Mar 6, 202527.0727.2926.9127.1727.05-0.33%53,932
Mar 5, 202526.9627.4826.6827.2627.140.96%181,231
Mar 4, 202527.3027.4026.9727.0026.88-1.10%98,354
Mar 3, 202527.1727.8727.1427.3027.180.85%119,260