loading

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 July 12, 2024, is $27.26.
  • 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 224.14% to $27.26 now.
  • The 52-week high stock price for CWCO is $38.29, representing a 40.46% increase from the current share price, occurred on November 28, 2023.
  • The 52-week low stock price for CWCO is $19.07, indicating a -30.04% decrease from the current share price, occurred on July 27, 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:
Date High Low High - Low Volume % Change
Jul 12, 2024 $27.41 $26.60 $0.81 113,246.0 +3.57%
Jul 11, 2024 $26.57 $25.46 $1.11 88,676.0 +3.79%
Jul 10, 2024 $25.36 $24.91 $0.445 79,701.0 +1.20%
Jul 09, 2024 $25.23 $24.45 $0.78 114,670.0 +1.33%
Jul 08, 2024 $25.45 $24.59 $0.86 66,564.0 -2.60%
Jul 05, 2024 $25.39 $24.40 $0.99 119,640.0 +3.46%
Jul 03, 2024 $24.64 $24.06 $0.58 94,867.0 +0.41%
Jul 02, 2024 $25.10 $23.91 $1.19 301,084.0 -5.49%
Jul 01, 2024 $26.48 $25.58 $0.90 119,619.0 -2.56%
Jun 28, 2024 $26.56 $25.26 $1.30 415,973.0 +4.98%
Jun 27, 2024 $25.38 $25.07 $0.31 43,363.0 +0.28%
Jun 26, 2024 $25.36 $24.98 $0.38 56,864.0 +0.24%
Jun 25, 2024 $25.31 $24.86 $0.4523 47,854.0 -0.51%
Jun 24, 2024 $25.57 $25.11 $0.4595 45,604.0 +0.88%
Jun 21, 2024 $25.25 $24.92 $0.33 212,039.0 +0.24%
Jun 20, 2024 $25.25 $24.54 $0.715 98,891.0 +0.68%
Jun 18, 2024 $24.94 $24.23 $0.7061 88,730.0 -1.04%
Jun 17, 2024 $25.29 $24.84 $0.45 93,597.0 +0.36%

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
Jul, 2024 $27.41 $23.91 $3.50 1,211,313.0 +2.71%
Jun, 2024 $27.36 $24.23 $3.13 2,177,379.0 -2.07%
May, 2024 $30.32 $25.49 $4.83 3,194,469.0 +6.48%
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%
$16.05
price down icon 0.62%
$39.49
price up icon 1.20%
$59.41
price up icon 5.06%
utilities_regulated_water SJW
$58.33
price up icon 1.78%
utilities_regulated_water AWR
$77.55
price up icon 1.45%
Cap:     |  Volume (24h):