Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Consolidated Water Company Ltd | CWCO | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.31 | 1.22% | 25.76 | 16:30:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 25.49 | 25.49 | 26.24 | 25.76 | 25.45 |
CWCO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 24.66 | 26.24 | 24.38 | 25.17 | 81,720 | 1.10 | 4.46% |
| 1 Month | 26.17 | 26.99 | 23.70 | 24.90 | 141,118 | -0.41 | -1.57% |
| 3 Months | 28.36 | 33.34 | 23.70 | 27.75 | 154,818 | -2.60 | -9.17% |
| 6 Months | 29.58 | 38.29 | 23.70 | 30.99 | 154,252 | -3.82 | -12.91% |
| 1 Year | 16.83 | 38.29 | 16.5006 | 27.84 | 158,079 | 8.93 | 53.06% |
| 3 Years | 11.85 | 38.29 | 9.01 | 20.34 | 112,322 | 13.91 | 117.38% |
| 5 Years | 12.70 | 38.29 | 9.01 | 18.42 | 95,756 | 13.06 | 102.83% |
CWCO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 25.76 | 0.31 | 1.22% | 25.49 | 26.24 | 25.49 | 94,681 |
| Apr 30 2024 | 25.45 | 0.08 | 0.32% | 25.21 | 25.54 | 25.00 | 72,815 |
| Apr 29 2024 | 25.37 | 0.15 | 0.59% | 25.33 | 25.70 | 25.22 | 103,967 |
| Apr 26 2024 | 25.22 | 0.39 | 1.57% | 24.89 | 25.46 | 24.885 | 72,420 |
| Apr 25 2024 | 24.83 | -0.12 | -0.48% | 24.62 | 24.91 | 24.38 | 69,127 |
| Apr 24 2024 | 24.95 | 0.14 | 0.56% | 24.66 | 25.11 | 24.645 | 90,270 |
| Apr 23 2024 | 24.81 | 0.56 | 2.31% | 24.25 | 24.92 | 24.22 | 89,694 |
| Apr 22 2024 | 24.25 | -0.20 | -0.82% | 24.60 | 24.80 | 24.02 | 133,258 |
| Apr 19 2024 | 24.45 | 0.34 | 1.41% | 24.09 | 24.675 | 24.055 | 468,584 |
| Apr 18 2024 | 24.11 | 0.23 | 0.96% | 23.91 | 24.26 | 23.70 | 196,876 |
| Apr 17 2024 | 23.88 | -0.23 | -0.95% | 24.18 | 24.51 | 23.82 | 110,768 |
| Apr 16 2024 | 24.11 | -0.27 | -1.11% | 24.27 | 24.42 | 23.92 | 156,324 |
| Apr 15 2024 | 24.38 | -0.28 | -1.14% | 24.70 | 24.89 | 24.13 | 156,379 |
| Apr 12 2024 | 24.66 | 0.03 | 0.12% | 24.51 | 24.83 | 24.26 | 88,465 |
| Apr 11 2024 | 24.63 | 0.28 | 1.15% | 24.46 | 25.12 | 24.37 | 104,377 |
| Apr 10 2024 | 24.35 | -1.29 | -5.03% | 25.18 | 25.18 | 24.20 | 158,607 |
| Apr 09 2024 | 25.64 | -0.47 | -1.80% | 26.10 | 26.10 | 25.53 | 169,946 |
| Apr 08 2024 | 26.11 | 0.02 | 0.08% | 26.18 | 26.49 | 25.67 | 124,641 |
| Apr 05 2024 | 26.09 | 0.54 | 2.11% | 25.52 | 26.29 | 25.29 | 160,121 |
| Apr 04 2024 | 25.55 | -0.97 | -3.66% | 26.67 | 26.9761 | 25.48 | 141,223 |
| Apr 03 2024 | 26.52 | 0.31 | 1.18% | 26.17 | 26.99 | 26.06 | 154,506 |
| Apr 02 2024 | 26.21 | -0.43 | -1.61% | 26.26 | 27.16 | 25.40 | 244,860 |
