-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-9.13% -
3 MONTH PERFORMANCE
-5.16% -
6 MONTH PERFORMANCE
-14.12% -
YEAR-TO-DATE PERFORMANCE
-29.30% -
1 YEAR PERFORMANCE
-11.50%
Consolidated Water Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/01/2024 | $29.09 | $28.41 (-2.34%) | $29.18 | $28.01 | 66,700 | $449.70 M |
| 07/31/2024 | $28.81 | $29.06 (0.87%) | $29.83 | $28.57 | 83,000 | $459.99 M |
| 07/30/2024 | $28.57 | $28.57 (0%) | $28.74 | $28.10 | 85,700 | $452.23 M |
| 07/29/2024 | $29.51 | $28.36 (-3.9%) | $29.88 | $28.28 | 85,601 | $448.91 M |
| 07/26/2024 | $28.99 | $29.49 (1.72%) | $29.57 | $28.83 | 81,600 | $466.80 M |
| 07/25/2024 | $28.35 | $28.64 (1.02%) | $29.23 | $28.34 | 73,708 | $453.34 M |
| 07/24/2024 | $28.21 | $28.42 (0.74%) | $29.29 | $28.19 | 82,531 | $449.86 M |
| 07/23/2024 | $28.25 | $28.45 (0.71%) | $28.93 | $28.14 | 76,500 | $450.33 M |
| 07/22/2024 | $27.80 | $28.26 (1.65%) | $28.34 | $27.43 | 70,408 | $447.33 M |
| 07/19/2024 | $28.07 | $27.80 (-0.96%) | $28.29 | $27.69 | 76,240 | $440.04 M |
| 07/18/2024 | $28.44 | $28.06 (-1.34%) | $28.75 | $27.76 | 73,300 | $444.16 M |
| 07/17/2024 | $28.59 | $28.66 (0.24%) | $29.15 | $28.25 | 99,831 | $453.66 M |
| 07/16/2024 | $27.61 | $28.88 (4.6%) | $28.94 | $27.35 | 147,303 | $457.14 M |
| 07/15/2024 | $27.50 | $27.28 (-0.8%) | $27.80 | $26.97 | 113,691 | $431.81 M |
| 07/12/2024 | $26.61 | $27.26 (2.44%) | $27.41 | $26.60 | 115,947 | $431.50 M |
| 07/11/2024 | $25.54 | $26.32 (3.05%) | $26.57 | $25.46 | 94,357 | $416.62 M |
| 07/10/2024 | $25.09 | $25.36 (1.08%) | $25.36 | $24.92 | 80,366 | $401.42 M |
| 07/09/2024 | $24.68 | $25.06 (1.54%) | $25.23 | $24.45 | 115,301 | $396.67 M |
| 07/08/2024 | $25.39 | $24.73 (-2.6%) | $25.45 | $24.59 | 67,824 | $391.45 M |
| 07/05/2024 | $24.42 | $25.39 (3.97%) | $25.39 | $24.40 | 120,912 | $401.90 M |
| 07/03/2024 | $24.07 | $24.54 (1.95%) | $24.64 | $24.06 | 94,867 | $388.44 M |
| 07/02/2024 | $25.05 | $24.44 (-2.44%) | $25.10 | $23.91 | 303,072 | $386.86 M |
| 07/01/2024 | $26.44 | $25.86 (-2.19%) | $26.48 | $25.58 | 127,389 | $409.34 M |