Get the Stockscreener App
26.29
0.23%
-0.06
After Hours:
26.29
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 November 21, 2024, is $26.29.
- 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 212.60% to $26.29 now.
- The 52-week high stock price for CWCO is $38.29, representing a 45.64% increase from the current share price, occurred on November 28, 2023.
- The 52-week low stock price for CWCO is $23.55, indicating a -10.41% decrease from the current share price, occurred on November 01, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $26.70 | $26.10 | $0.5999 | 62,424.0 | -0.23% |
| Nov 20, 2024 | $26.36 | $25.78 | $0.58 | 56,848.0 | +0.73% |
| Nov 19, 2024 | $26.41 | $25.76 | $0.65 | 91,703.0 | -0.53% |
| Nov 18, 2024 | $27.52 | $25.41 | $2.11 | 176,524.0 | +2.06% |
| Nov 15, 2024 | $27.26 | $24.99 | $2.27 | 150,679.0 | +4.67% |
| Nov 14, 2024 | $25.22 | $24.21 | $1.01 | 111,023.0 | -1.99% |
| Nov 13, 2024 | $25.56 | $25.04 | $0.52 | 69,761.0 | -0.63% |
| Nov 12, 2024 | $25.73 | $25.13 | $0.60 | 50,710.0 | -1.67% |
| Nov 11, 2024 | $25.81 | $25.26 | $0.55 | 56,262.0 | +1.90% |
| Nov 08, 2024 | $25.48 | $25.02 | $0.46 | 74,041.0 | +0.12% |
| Nov 07, 2024 | $25.87 | $25.05 | $0.8199 | 75,175.0 | -2.48% |
| Nov 06, 2024 | $26.31 | $25.25 | $1.06 | 121,935.0 | +5.08% |
| Nov 05, 2024 | $24.66 | $23.77 | $0.89 | 90,087.0 | +2.93% |
| Nov 04, 2024 | $24.24 | $23.61 | $0.63 | 70,847.0 | +1.01% |
| Nov 01, 2024 | $24.25 | $23.55 | $0.6969 | 60,912.0 | -0.46% |
| Oct 31, 2024 | $24.23 | $23.75 | $0.48 | 71,286.0 | -1.04% |
| Oct 30, 2024 | $24.60 | $23.96 | $0.644 | 75,959.0 | -1.19% |
| Oct 29, 2024 | $24.55 | $24.18 | $0.37 | 71,070.0 | -1.42% |
| Oct 28, 2024 | $24.92 | $24.49 | $0.434 | 83,799.0 | +0.86% |
| Oct 25, 2024 | $24.68 | $24.26 | $0.42 | 43,228.0 | -0.16% |
| Oct 24, 2024 | $25.14 | $24.40 | $0.74 | 42,343.0 | -2.39% |
| Oct 23, 2024 | $25.56 | $24.95 | $0.61 | 46,335.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $27.52 | $23.55 | $3.97 | 1,381,355.0 | +10.65% |
| Oct, 2024 | $26.69 | $23.75 | $2.94 | 1,826,321.0 | -5.75% |
| Sep, 2024 | $27.39 | $24.45 | $2.94 | 2,130,502.0 | -9.19% |
| Aug, 2024 | $29.18 | $23.90 | $5.28 | 1,994,597.0 | -4.47% |
| Jul, 2024 | $29.88 | $23.91 | $5.97 | 2,208,555.0 | +9.50% |
| 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% |
0.08%
4.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):