CWCO - Consolidated Water Co. Ltd.
28.18
0.410 1.455%
Share volume: 155,087
Last Updated: 03-11-2025
Utilities/Water Supply:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$27.77
0.41
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $27.90 | $27.90 | $28.88 | $28.88 | $27.68 | $27.68 | $28.18 | $28.18 | 155,087 | $155,087.00 |
| 03-10-2025 | $27.55 | $27.55 | $28.27 | $28.27 | $27.54 | $27.54 | $27.77 | $27.77 | 84,672 | $84,672.00 |
| 03-07-2025 | $27.23 | $27.23 | $28.06 | $28.06 | $27.23 | $27.23 | $27.82 | $27.82 | 71,275 | $71,275.00 |
| 03-06-2025 | $27.07 | $27.07 | $27.29 | $27.29 | $26.91 | $26.91 | $27.17 | $27.17 | 53,932 | $53,932.00 |
| 03-05-2025 | $26.96 | $26.96 | $27.48 | $27.48 | $26.68 | $26.68 | $27.26 | $27.26 | 181,231 | $181,231.00 |
| 03-04-2025 | $27.30 | $27.30 | $27.40 | $27.40 | $26.97 | $26.97 | $27.00 | $27.00 | 98,354 | $98,354.00 |
| 03-03-2025 | $27.17 | $27.17 | $27.87 | $27.87 | $27.14 | $27.14 | $27.30 | $27.30 | 119,260 | $119,260.00 |
| 02-28-2025 | $27.36 | $27.36 | $27.55 | $27.55 | $27.00 | $27.00 | $27.07 | $27.07 | 68,322 | $68,322.00 |
| 02-27-2025 | $27.51 | $27.51 | $27.51 | $27.51 | $26.94 | $26.94 | $27.32 | $27.32 | 85,895 | $85,895.00 |
| 02-26-2025 | $27.68 | $27.68 | $27.83 | $27.83 | $27.11 | $27.11 | $27.54 | $27.54 | 88,312 | $88,312.00 |