-
5 DAY PERFORMANCE
-4.06% -
1 MONTH PERFORMANCE
-5.25% -
3 MONTH PERFORMANCE
-15.48% -
6 MONTH PERFORMANCE
-9.11% -
YEAR-TO-DATE PERFORMANCE
-33.57% -
1 YEAR PERFORMANCE
-20.77%
Consolidated Water Co. Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/01/2024 | $23.99 | $23.65 (-1.42%) | $24.25 | $23.55 | 60,334 | $374.36 M |
10/31/2024 | $24.05 | $23.76 (-1.21%) | $24.23 | $23.75 | 73,700 | $376.10 M |
10/30/2024 | $24.25 | $24.01 (-0.99%) | $24.60 | $23.96 | 78,100 | $380.06 M |
10/29/2024 | $24.48 | $24.30 (-0.74%) | $24.55 | $24.18 | 71,500 | $384.65 M |
10/28/2024 | $24.66 | $24.65 (-0.04%) | $24.92 | $24.49 | 84,010 | $390.19 M |
10/25/2024 | $24.68 | $24.44 (-0.97%) | $24.68 | $24.26 | 44,147 | $386.86 M |
10/24/2024 | $25.14 | $24.48 (-2.63%) | $25.14 | $24.40 | 42,500 | $387.50 M |
10/23/2024 | $25.21 | $25.08 (-0.52%) | $25.56 | $24.95 | 46,354 | $396.99 M |
10/22/2024 | $25.40 | $25.33 (-0.28%) | $25.48 | $25.15 | 50,700 | $400.95 M |
10/21/2024 | $25.82 | $25.56 (-1.01%) | $26.02 | $25.49 | 65,700 | $404.59 M |
10/18/2024 | $26.27 | $25.94 (-1.26%) | $26.40 | $25.90 | 260,049 | $410.61 M |
10/17/2024 | $26.30 | $26.08 (-0.84%) | $26.30 | $25.89 | 109,506 | $412.82 M |
10/16/2024 | $26.25 | $26.32 (0.27%) | $26.69 | $26.22 | 70,034 | $416.62 M |
10/15/2024 | $25.87 | $26.01 (0.54%) | $26.54 | $25.74 | 134,105 | $411.72 M |
10/14/2024 | $25.37 | $25.89 (2.05%) | $26.11 | $25.37 | 118,135 | $409.82 M |
10/11/2024 | $24.57 | $25.21 (2.6%) | $25.26 | $24.57 | 91,409 | $399.05 M |
10/10/2024 | $24.52 | $24.59 (0.29%) | $24.67 | $24.39 | 43,532 | $389.24 M |
10/09/2024 | $24.61 | $24.72 (0.45%) | $24.98 | $24.56 | 48,700 | $391.30 M |
10/08/2024 | $24.91 | $24.61 (-1.2%) | $24.91 | $24.25 | 87,101 | $389.55 M |
10/07/2024 | $24.94 | $24.80 (-0.56%) | $25.22 | $24.53 | 83,321 | $392.56 M |
10/04/2024 | $25.14 | $24.99 (-0.6%) | $25.16 | $24.89 | 44,733 | $395.57 M |
10/03/2024 | $24.88 | $24.86 (-0.08%) | $25.08 | $24.70 | 56,601 | $393.51 M |
10/02/2024 | $24.76 | $24.96 (0.81%) | $25.20 | $24.51 | 61,200 | $395.09 M |
10/01/2024 | $25.25 | $24.83 (-1.66%) | $25.25 | $24.66 | 90,400 | $393.04 M |
09/30/2024 | $25.12 | $25.21 (0.36%) | $25.48 | $25.04 | 75,600 | $399.05 M |
09/27/2024 | $24.93 | $25.17 (0.96%) | $25.41 | $24.65 | 66,600 | $398.42 M |
09/26/2024 | $24.75 | $24.65 (-0.4%) | $24.83 | $24.45 | 85,300 | $390.19 M |
09/25/2024 | $25.13 | $24.54 (-2.35%) | $25.20 | $24.53 | 121,400 | $388.45 M |
09/24/2024 | $25.68 | $25.17 (-1.99%) | $25.71 | $25.17 | 62,216 | $398.42 M |
09/23/2024 | $25.70 | $25.63 (-0.27%) | $26.09 | $25.50 | 71,819 | $405.70 M |
09/20/2024 | $26.27 | $25.66 (-2.32%) | $26.31 | $25.54 | 340,800 | $406.18 M |
09/19/2024 | $26.73 | $26.31 (-1.57%) | $26.73 | $25.94 | 85,600 | $416.46 M |
09/18/2024 | $26.76 | $26.15 (-2.28%) | $27.00 | $26.12 | 79,924 | $413.93 M |
09/17/2024 | $26.38 | $26.74 (1.36%) | $27.10 | $26.29 | 103,300 | $423.27 M |
09/16/2024 | $25.53 | $26.13 (2.35%) | $26.39 | $25.53 | 105,800 | $413.61 M |
09/13/2024 | $25.73 | $25.83 (0.39%) | $26.05 | $25.56 | 112,639 | $408.87 M |
09/12/2024 | $25.16 | $25.45 (1.15%) | $25.76 | $24.96 | 66,900 | $402.85 M |
09/11/2024 | $25.34 | $24.92 (-1.66%) | $25.44 | $24.76 | 79,747 | $394.46 M |
09/10/2024 | $25.13 | $25.61 (1.91%) | $25.71 | $25.05 | 101,018 | $405.38 M |
09/09/2024 | $24.94 | $25.02 (0.32%) | $25.50 | $24.94 | 128,627 | $396.04 M |
09/06/2024 | $25.76 | $24.95 (-3.14%) | $25.80 | $24.90 | 148,390 | $394.94 M |
09/05/2024 | $26.22 | $25.78 (-1.68%) | $26.22 | $25.53 | 74,800 | $408.07 M |
09/04/2024 | $26.14 | $26.15 (0.04%) | $26.63 | $25.75 | 100,018 | $413.93 M |
09/03/2024 | $26.37 | $26.23 (-0.53%) | $27.39 | $26.18 | 207,906 | $415.20 M |
08/30/2024 | $27.60 | $27.76 (0.58%) | $28.03 | $27.42 | 203,835 | $439.42 M |
08/29/2024 | $27.56 | $27.70 (0.51%) | $28.10 | $27.22 | 82,830 | $438.47 M |
08/28/2024 | $27.83 | $27.56 (-0.97%) | $28.49 | $27.55 | 76,704 | $436.25 M |
08/27/2024 | $27.10 | $28.01 (3.36%) | $28.39 | $27.08 | 201,123 | $443.37 M |
08/26/2024 | $27.11 | $27.02 (-0.33%) | $27.26 | $26.90 | 59,951 | $427.70 M |
08/23/2024 | $26.64 | $26.96 (1.2%) | $27.12 | $26.45 | 66,030 | $426.75 M |
08/22/2024 | $27.17 | $26.49 (-2.5%) | $27.18 | $26.42 | 51,819 | $419.31 M |
08/21/2024 | $27.07 | $27.33 (0.96%) | $27.80 | $26.82 | 86,500 | $432.61 M |
08/20/2024 | $27.14 | $26.80 (-1.25%) | $27.14 | $26.33 | 88,719 | $424.22 M |
08/19/2024 | $27.55 | $27.15 (-1.45%) | $27.62 | $26.93 | 155,100 | $429.76 M |
08/16/2024 | $26.88 | $27.53 (2.42%) | $27.84 | $26.74 | 124,834 | $435.78 M |
08/15/2024 | $25.23 | $26.88 (6.54%) | $27.56 | $23.90 | 178,700 | $425.49 M |
08/14/2024 | $26.98 | $26.59 (-1.45%) | $27.14 | $26.35 | 76,333 | $420.90 M |
08/13/2024 | $26.58 | $26.79 (0.79%) | $26.98 | $26.24 | 51,000 | $424.06 M |
08/12/2024 | $26.70 | $26.29 (-1.54%) | $27.11 | $26.13 | 61,800 | $416.15 M |
08/09/2024 | $27.39 | $26.61 (-2.85%) | $27.39 | $26.36 | 64,720 | $421.21 M |
08/08/2024 | $27.20 | $27.22 (0.07%) | $27.22 | $26.87 | 36,645 | $430.86 M |
08/07/2024 | $27.21 | $26.69 (-1.91%) | $27.21 | $26.55 | 43,133 | $422.47 M |
08/06/2024 | $26.94 | $26.83 (-0.41%) | $27.09 | $26.52 | 55,000 | $424.69 M |
08/05/2024 | $26.40 | $26.93 (2.01%) | $27.70 | $25.77 | 125,477 | $426.27 M |
08/02/2024 | $27.50 | $27.98 (1.75%) | $28.22 | $26.92 | 69,000 | $442.89 M |