CWCO Quote, Trading Chart, Consolidated Water Co. Ltd.

home / stock / cwco / cwco quote

Stock Information
Company Name: Consolidated Water Co. Ltd.
Stock Symbol: CWCO
Market: NASDAQ
Website: cwco.com
Menu
CWCO CWCO Quote CWCO Short CWCO News CWCO Articles CWCO Message Board
Get CWCO Alerts

News, Short Squeeze, Breakout and More Instantly...
CWCO Quote
Last:$27.95
Change Percent:-0.39%
Open:$28.07
Previous Close:$28.06
High:$28.29
Low:$27.685
Volume:39,457
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CWCO Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$28.07
Close:$28.06
High:$28.29
Low:$27.685
Volume:39,457
Date:2024-07-18
Open:$28.44
Close:$28.06
High:$28.75
Low:$27.76
Volume:73,300
Date:2024-07-17
Open:$28.59
Close:$28.66
High:$29.15
Low:$28.25
Volume:99,831
Date:2024-07-16
Open:$27.61
Close:$28.88
High:$28.94
Low:$27.35
Volume:147,303
Date:2024-07-15
Open:$27.5
Close:$27.28
High:$27.8
Low:$26.97
Volume:113,691
Date:2024-07-12
Open:$26.61
Close:$27.26
High:$27.41
Low:$26.6
Volume:115,947
Date:2024-07-11
Open:$25.54
Close:$26.32
High:$26.57
Low:$25.46
Volume:94,357
Date:2024-07-10
Open:$25.09
Close:$25.36
High:$25.36
Low:$24.915
Volume:80,366
Date:2024-07-09
Open:$24.68
Close:$25.06
High:$25.23
Low:$24.45
Volume:115,301
Date:2024-07-08
Open:$25.39
Close:$24.73
High:$25.45
Low:$24.59
Volume:67,824
Date:2024-07-05
Open:$24.42
Close:$25.39
High:$25.39
Low:$24.4
Volume:120,912
Date:2024-07-04
Open:$24.07
Close:$24.54
High:$24.64
Low:$24.06
Volume:94,867
Date:2024-07-03
Open:$24.07
Close:$24.54
High:$24.64
Low:$24.06
Volume:94,867
Date:2024-07-02
Open:$25.05
Close:$24.44
High:$25.1
Low:$23.91
Volume:303,072
Date:2024-07-01
Open:$26.44
Close:$25.86
High:$26.48
Low:$25.58
Volume:127,389
Date:2024-06-28
Open:$25.4685
Close:$26.445
High:$26.4649
Low:$25.1696
Volume:426,911
Date:2024-06-27
Open:$25.29
Close:$25.28
High:$25.38
Low:$25.07
Volume:43,877
Date:2024-06-26
Open:$25.05
Close:$25.21
High:$25.355
Low:$24.975
Volume:62,060
Date:2024-06-25
Open:$25.25
Close:$25.15
High:$25.3124
Low:$24.8601
Volume:48,057
Date:2024-06-24
Open:$25.11
Close:$25.28
High:$25.5695
Low:$25.11
Volume:45,993