Consolidated Water Co. Lt... (CWCO)
NASDAQ: CWCO
· Real-Time Price · USD
32.40
0.03 (0.09%)
At close: Aug 18, 2025, 3:59 PM
32.10
-0.93%
After-hours: Aug 18, 2025, 07:21 PM EDT
CWCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 32.48 | 32.63 | 32.19 | 32.44 | 32.44 | 0.22% | 79,686 |
| Aug 15, 2025 | 32.82 | 32.82 | 31.96 | 32.37 | 32.37 | -1.10% | 195,901 |
| Aug 14, 2025 | 33.04 | 33.31 | 32.63 | 32.73 | 32.73 | -1.06% | 171,868 |
| Aug 13, 2025 | 32.30 | 34.26 | 32.30 | 33.08 | 33.08 | 2.48% | 312,523 |
| Aug 12, 2025 | 30.52 | 32.50 | 30.07 | 32.28 | 32.28 | 8.65% | 253,163 |
| Aug 11, 2025 | 29.34 | 29.73 | 29.17 | 29.71 | 29.71 | 1.43% | 82,349 |
| Aug 8, 2025 | 29.05 | 29.48 | 28.98 | 29.29 | 29.29 | 1.35% | 55,800 |
| Aug 7, 2025 | 29.08 | 29.54 | 28.74 | 28.90 | 28.90 | 0.24% | 63,800 |
| Aug 6, 2025 | 29.12 | 29.17 | 28.73 | 28.83 | 28.83 | -1.13% | 70,900 |
| Aug 5, 2025 | 29.28 | 29.28 | 28.89 | 29.16 | 29.16 | 0.03% | 71,800 |
| Aug 4, 2025 | 28.54 | 29.26 | 28.54 | 29.15 | 29.15 | 2.53% | 106,447 |
| Aug 1, 2025 | 29.01 | 29.16 | 28.40 | 28.43 | 28.43 | -2.27% | 78,747 |
| Jul 31, 2025 | 29.30 | 29.51 | 28.94 | 29.09 | 29.09 | -1.05% | 85,700 |
| Jul 30, 2025 | 29.80 | 30.19 | 29.26 | 29.40 | 29.40 | -1.34% | 154,628 |
| Jul 29, 2025 | 29.78 | 29.91 | 29.48 | 29.80 | 29.80 | 0.71% | 76,800 |
| Jul 28, 2025 | 29.66 | 29.90 | 29.30 | 29.59 | 29.59 | -0.24% | 72,500 |
| Jul 25, 2025 | 29.83 | 29.97 | 29.53 | 29.66 | 29.66 | -0.20% | 63,401 |
| Jul 24, 2025 | 29.78 | 30.13 | 29.64 | 29.72 | 29.72 | -0.23% | 95,000 |
| Jul 23, 2025 | 29.87 | 30.10 | 29.51 | 29.79 | 29.79 | 0.40% | 70,700 |
| Jul 22, 2025 | 29.70 | 30.38 | 29.62 | 29.67 | 29.67 | 0.07% | 103,614 |