Get the Stockscreener App
28.37
1.50%
+0.42
After Hours:
28.37
Overview
News
Price History
Option Chain
Financials
Why CWCO Down?
Discussions
Forecast
Stock Split
Dividend History
Consolidated Water Co. Ltd. Stock (CWCO) Price History
The historical daily chart and data for Consolidated Water Co. Ltd. stock (CWCO), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $28.37.
- Consolidated Water Co. Ltd. all-time high stock price is $38.29, occurred on November 28, 2023.
- The lowest Consolidated Water Co. Ltd. stock price recorded was $8.41 on December 16, 2014. Since then, Consolidated Water Co. Ltd.'s stock price has risen over 237.34% to $28.37 now.
- The 52-week high stock price for CWCO is $38.29, representing a 34.97% increase from the current share price, occurred on November 28, 2023.
- The 52-week low stock price for CWCO is $19.03, indicating a -32.94% decrease from the current share price, occurred on May 22, 2023.
- The closing price of Consolidated Water Co. Ltd. (CWCO) stock in the beginning of 2023 was $10.74. The stock closed the year at $14.80, a gain of over 37.80% for the year.
The table below shows more information about CWCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $28.49 | $27.61 | $0.88 | 106,109.0 | +1.50% |
| May 16, 2024 | $28.64 | $26.09 | $2.55 | 290,633.0 | -3.19% |
| May 15, 2024 | $30.32 | $28.49 | $1.83 | 291,350.0 | -3.09% |
| May 14, 2024 | $29.93 | $28.50 | $1.43 | 170,882.0 | +5.08% |
| May 13, 2024 | $29.59 | $27.88 | $1.71 | 356,075.0 | +1.83% |
| May 10, 2024 | $28.31 | $27.55 | $0.7578 | 49,455.0 | -1.28% |
| May 09, 2024 | $28.38 | $27.84 | $0.5344 | 92,076.0 | +0.00% |
| May 08, 2024 | $28.32 | $26.91 | $1.41 | 178,218.0 | +4.29% |
| May 07, 2024 | $27.40 | $26.72 | $0.681 | 116,393.0 | +0.86% |
| May 06, 2024 | $26.84 | $26.19 | $0.65 | 64,279.0 | +2.09% |
| May 03, 2024 | $26.80 | $26.11 | $0.6889 | 84,885.0 | +0.92% |
| May 02, 2024 | $26.09 | $25.54 | $0.55 | 108,538.0 | +1.01% |
| May 01, 2024 | $26.24 | $25.49 | $0.75 | 94,408.0 | +1.22% |
| Apr 30, 2024 | $25.54 | $25.00 | $0.54 | 71,747.0 | +0.32% |
| Apr 29, 2024 | $25.70 | $25.22 | $0.48 | 103,215.0 | +0.59% |
| Apr 26, 2024 | $25.46 | $24.89 | $0.575 | 70,693.0 | +1.57% |
| Apr 25, 2024 | $24.91 | $24.38 | $0.53 | 67,094.0 | -0.48% |
| Apr 24, 2024 | $25.11 | $24.64 | $0.465 | 89,542.0 | +0.56% |
| Apr 23, 2024 | $24.92 | $24.22 | $0.70 | 89,327.0 | +2.31% |
| Apr 22, 2024 | $24.80 | $24.02 | $0.78 | 132,459.0 | -0.82% |
| Apr 19, 2024 | $24.68 | $24.05 | $0.62 | 465,918.0 | +1.41% |
Consolidated Water Co. Ltd. Stock (CWCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Consolidated Water Co. Ltd. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CWCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Consolidated Water Co. Ltd. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Consolidated Water Co. Ltd. Stock (CWCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $30.32 | $25.49 | $4.83 | 2,109,410.0 | +11.47% |
| Apr, 2024 | $29.53 | $23.70 | $5.83 | 3,671,473.0 | -13.17% |
| Mar, 2024 | $33.34 | $26.59 | $6.75 | 3,144,135.0 | -0.85% |
| Feb, 2024 | $32.43 | $27.36 | $5.07 | 2,932,723.0 | -7.42% |
| Jan, 2024 | $36.20 | $31.20 | $5.00 | 2,070,940.0 | -10.31% |
Consolidated Water Co. Ltd. Stock (CWCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.85 | $33.50 | $4.35 | 2,750,656.0 | -1.36% |
| Nov, 2023 | $38.29 | $29.27 | $9.02 | 4,365,509.0 | +22.26% |
| Oct, 2023 | $31.70 | $28.11 | $3.59 | 2,696,843.0 | +3.80% |
| Sep, 2023 | $31.85 | $26.82 | $5.03 | 4,410,821.0 | +6.76% |
| Aug, 2023 | $28.69 | $19.10 | $9.59 | 3,307,788.0 | +36.20% |
| Jul, 2023 | $24.69 | $19.07 | $5.62 | 2,583,085.0 | -19.27% |
| Jun, 2023 | $25.00 | $19.44 | $5.56 | 5,807,470.0 | +24.13% |
| May, 2023 | $20.40 | $16.50 | $3.90 | 1,866,254.0 | +15.50% |
| Apr, 2023 | $17.80 | $15.98 | $1.83 | 1,071,889.0 | +2.86% |
| Mar, 2023 | $16.74 | $13.65 | $3.08 | 1,760,087.0 | +7.18% |
| Feb, 2023 | $15.65 | $14.55 | $1.10 | 911,938.0 | +4.64% |
| Jan, 2023 | $15.00 | $13.68 | $1.32 | 1,235,781.0 | -1.01% |
Consolidated Water Co. Ltd. Stock (CWCO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.81 | $14.31 | $1.50 | 1,593,967.0 | +1.65% |
| Nov, 2022 | $19.09 | $13.38 | $5.71 | 3,130,250.0 | -20.70% |
| Oct, 2022 | $18.90 | $15.23 | $3.67 | 2,179,954.0 | +19.38% |
| Sep, 2022 | $20.58 | $14.92 | $5.66 | 4,966,914.0 | -5.06% |
| Aug, 2022 | $16.72 | $14.34 | $2.38 | 2,167,745.0 | +4.18% |
| Jul, 2022 | $15.78 | $13.57 | $2.21 | 1,385,620.0 | +7.24% |
| Jun, 2022 | $14.77 | $12.55 | $2.22 | 1,951,084.0 | +2.47% |
| May, 2022 | $14.28 | $10.42 | $3.86 | 1,923,388.0 | +30.06% |
| Apr, 2022 | $11.86 | $10.27 | $1.59 | 1,011,682.0 | -1.63% |
| Mar, 2022 | $11.38 | $9.54 | $1.84 | 2,896,196.0 | +12.97% |
| Feb, 2022 | $10.30 | $9.01 | $1.29 | 960,805.0 | -3.64% |
| Jan, 2022 | $10.90 | $9.66 | $1.24 | 1,487,151.0 | -4.51% |
1.22%
0.52%
Cap:
|
Volume (24h):