• SPX
  • $5,728.80
  • 0.41 %
  • $23.35
  • DJI
  • $42,052.19
  • 0.69 %
  • $288.73
  • N225
  • $38,053.67
  • -2.63 %
  • -$1,027.58
  • FTSE
  • $8,177.15
  • 0.83 %
  • $67.05
  • IXIC
  • $18,239.92
  • 0.8 %
  • $144.77
Consolidated Water Co. Ltd. (CWCO) Charts

Consolidated Water Co. Ltd. (CWCO) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$23.65

-$0.11

(-0.46%)

Day's range
$23.55
Day's range
$24.25
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.