Consolidated Water Co. Lt... (CWCO)
NASDAQ: CWCO
· Real-Time Price · USD
33.46
-0.13 (-0.39%)
At close: Oct 03, 2025, 3:59 PM
34.10
1.91%
After-hours: Oct 03, 2025, 07:04 PM EDT
CWCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 33.79 | 34.06 | 33.44 | 33.46 | 33.46 | -0.39% | 54,002 |
| Oct 2, 2025 | 33.83 | 33.97 | 33.42 | 33.59 | 33.59 | -0.94% | 87,117 |
| Oct 1, 2025 | 34.89 | 34.95 | 33.74 | 33.91 | 33.91 | -3.88% | 128,739 |
| Sep 30, 2025 | 34.90 | 35.48 | 34.80 | 35.28 | 35.14 | 0.86% | 185,749 |
| Sep 29, 2025 | 35.15 | 35.26 | 34.78 | 34.98 | 34.84 | -0.46% | 85,000 |
| Sep 26, 2025 | 34.66 | 35.26 | 34.49 | 35.14 | 35.00 | 1.21% | 87,837 |
| Sep 25, 2025 | 34.80 | 35.03 | 34.61 | 34.72 | 34.58 | -0.49% | 70,500 |
| Sep 24, 2025 | 35.00 | 35.12 | 34.74 | 34.89 | 34.75 | 0.11% | 85,700 |
| Sep 23, 2025 | 34.52 | 34.94 | 34.33 | 34.85 | 34.72 | 0.96% | 85,525 |
| Sep 22, 2025 | 34.08 | 34.59 | 33.56 | 34.52 | 34.38 | 1.77% | 76,100 |
| Sep 19, 2025 | 34.48 | 34.58 | 33.55 | 33.92 | 33.79 | -1.71% | 315,539 |
| Sep 18, 2025 | 33.95 | 34.57 | 33.33 | 34.51 | 34.37 | 1.62% | 165,800 |
| Sep 17, 2025 | 33.61 | 34.57 | 33.44 | 33.96 | 33.83 | 1.68% | 92,800 |
| Sep 16, 2025 | 33.55 | 33.56 | 33.13 | 33.40 | 33.27 | -0.68% | 67,000 |
| Sep 15, 2025 | 33.47 | 33.64 | 32.64 | 33.63 | 33.50 | 1.26% | 66,141 |
| Sep 12, 2025 | 33.50 | 33.59 | 33.12 | 33.21 | 33.08 | -0.98% | 55,919 |
| Sep 11, 2025 | 33.01 | 33.54 | 32.75 | 33.54 | 33.41 | 1.91% | 65,900 |
| Sep 10, 2025 | 33.25 | 33.63 | 32.74 | 32.91 | 32.78 | -1.08% | 63,000 |
| Sep 9, 2025 | 33.58 | 33.62 | 33.14 | 33.27 | 33.14 | -0.75% | 75,418 |
| Sep 8, 2025 | 33.97 | 34.17 | 33.42 | 33.52 | 33.39 | -0.80% | 102,600 |
Page 1 of 136