UK markets closed

Consolidated Water Co. Ltd. (CWCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.26+0.24 (+0.92%)
At close: 04:00PM EDT
26.77 +0.51 (+1.94%)
After hours: 05:37PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202426.3026.8026.1126.2626.2685,433
02 May 202425.8026.0925.5426.0226.02116,500
01 May 202425.4926.2425.4925.7625.7694,700
30 Apr 202425.2125.5425.0025.4525.4572,800
29 Apr 202425.3725.7025.2225.3725.37104,000
26 Apr 202424.8925.4624.8925.2225.2272,400
25 Apr 202424.6224.9124.3824.8324.8369,100
24 Apr 202424.6625.1124.6524.9524.9590,300
23 Apr 202424.2524.9224.2224.8124.8189,700
22 Apr 202424.6024.8024.0224.2524.25133,300
19 Apr 202424.0924.6824.0624.4524.45468,600
18 Apr 202423.9124.2623.7024.1124.11196,900
17 Apr 202424.1824.5123.8223.8823.88110,800
16 Apr 202424.2724.4223.9224.1124.11156,300
15 Apr 202424.7024.8924.1324.3824.38156,400
12 Apr 202424.5124.7624.2624.6624.6688,500
11 Apr 202424.4625.1224.3724.6324.63104,400
10 Apr 202425.1825.1824.2024.3524.35158,600
09 Apr 202426.1026.1025.5325.6425.64169,900
08 Apr 202426.1826.3325.6726.1126.11124,600
05 Apr 202425.5226.2925.2926.0926.09160,100
04 Apr 202426.6726.9825.4825.5525.55141,200
03 Apr 202426.1726.9926.0626.5226.52154,500
02 Apr 202426.2627.1625.4026.2126.21244,800
01 Apr 202429.5329.5325.9026.6426.64631,900
28 Mar 202432.0033.3428.4229.3129.31650,900
28 Mar 20240.095 Dividend
27 Mar 202430.0030.5829.8530.1530.05224,800
26 Mar 202429.9930.2329.4029.7929.70123,200
25 Mar 202429.4830.1029.4029.7429.65193,900
22 Mar 202429.1329.3328.7228.7928.70120,400
21 Mar 202429.8530.1029.2529.5629.47174,100
20 Mar 202427.3530.0727.3229.6029.51395,000
19 Mar 202427.0127.5026.5927.4727.38100,000
18 Mar 202427.8828.0027.2427.2827.1982,800
15 Mar 202427.9028.3027.6427.9327.84122,600
14 Mar 202428.2528.2627.3227.9427.8589,600
13 Mar 202428.2628.5728.1228.2928.2077,300
12 Mar 202429.0029.0027.9028.3428.25100,200
11 Mar 202429.6529.6528.5028.9728.88221,700
08 Mar 202429.8430.2829.4329.5229.4385,300
07 Mar 202429.8729.9829.5729.7029.6153,900
06 Mar 202429.5029.6829.2029.6329.5475,400
05 Mar 202429.6929.9529.1529.3729.2877,300
04 Mar 202429.3329.9829.3329.7029.6194,900
01 Mar 202429.5329.6229.1129.5229.43107,800
29 Feb 202429.5630.1629.2529.5629.47115,100
28 Feb 202429.1729.3729.0629.1229.0349,200
27 Feb 202429.9230.1529.2829.3429.2580,200
26 Feb 202429.4830.0529.2329.7729.68110,900
23 Feb 202430.1230.2229.4029.4829.3997,100
22 Feb 202430.3230.3229.8430.1030.01203,100
21 Feb 202430.1930.2729.9330.1330.04104,600
20 Feb 202430.2730.7729.9330.1730.07138,700
16 Feb 202431.2031.2030.2830.3430.24116,200
15 Feb 202430.4831.2330.3131.0630.96137,700
14 Feb 202430.0030.4129.9930.3430.24112,400
13 Feb 202429.6630.2229.5229.8329.74175,300
12 Feb 202430.2530.5029.8730.0029.91124,600
09 Feb 202430.0030.2729.7530.2630.16106,900
08 Feb 202429.0530.0529.0530.0129.92143,900
07 Feb 202428.3629.0827.8028.9228.83296,400
06 Feb 202429.2029.4027.3628.2628.17310,600
05 Feb 202430.5830.8329.6530.3030.20225,700
02 Feb 202431.5831.7730.4530.6930.59164,900
01 Feb 202432.0932.4331.3331.7931.69119,800
31 Jan 202432.5933.4131.8631.9331.83119,700
30 Jan 202433.1433.5832.1832.6932.5986,400
29 Jan 202432.5033.0931.8133.0832.9874,900
26 Jan 202432.9933.5231.9532.3932.2983,600
25 Jan 202432.8433.5032.5332.7832.6888,600
24 Jan 202433.8433.9532.5232.5232.4281,800
23 Jan 202433.4733.7833.2533.4833.3781,900
22 Jan 202432.6133.5032.6133.3133.21103,700
19 Jan 202432.8132.9631.2032.5632.46160,400
18 Jan 202432.7032.8832.4032.7932.6967,300
17 Jan 202432.4833.0132.3632.7432.6481,100
16 Jan 202433.0033.3032.6032.7732.6784,400
12 Jan 202433.1133.3932.7533.1133.0158,900
11 Jan 202432.7732.9232.1432.9232.8281,700
10 Jan 202432.8033.3132.6432.7832.6873,100
09 Jan 202432.7032.9732.1432.8132.7185,300
08 Jan 202432.9933.3332.3732.9532.85110,800
05 Jan 202433.6933.6932.4132.7032.60156,200
04 Jan 202434.3034.7433.7733.8133.7093,200
03 Jan 202435.2235.2233.7334.0533.94145,200
02 Jan 202435.4836.2034.8535.3435.23153,500
29 Dec 202336.7736.7735.3735.6035.49153,600
29 Dec 20230.095 Dividend
28 Dec 202336.8137.1736.1236.1835.97107,900
27 Dec 202336.7537.2836.3936.9436.73107,400
26 Dec 202335.4836.9835.1936.4036.19108,200
22 Dec 202334.9535.8334.9535.4535.2580,100
21 Dec 202334.6435.0834.3834.9334.7394,600
20 Dec 202334.4535.6834.4034.6034.40165,000
19 Dec 202334.6035.1434.2134.6834.48193,400
18 Dec 202335.3535.3533.5034.5334.33189,900
15 Dec 202335.1536.3735.0135.2935.09320,500
14 Dec 202335.8236.4134.7234.8734.67137,100
13 Dec 202335.2235.7834.7635.6135.40107,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...