Consolidated Water Co Ltd (CWCO) Historical Stock Data
25.99 ↓0.67 (-2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWCO is down -0.32% a day on average. There have been 9 days where Consolidated Water Co Ltd closed green and 21 days where CWCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 26.65 | 25.99 | ↓$0.66 (-2.48%) | 25.98 | 26.68 | 121.92K |
| 2024-12-02 | 27.00 | 26.66 | ↓$0.34 (-1.26%) | 26.42 | 27.00 | 147.28K |
| 2024-11-29 | 27.32 | 26.93 | ↓$0.39 (-1.43%) | 26.84 | 27.37 | 55.33K |
| 2024-11-27 | 26.70 | 27.07 | ↑$0.37 (1.39%) | 26.66 | 27.16 | 52.99K |
| 2024-11-26 | 26.84 | 26.61 | ↓$0.23 (-0.86%) | 26.45 | 26.99 | 50.55K |
| 2024-11-25 | 27.27 | 26.85 | ↓$0.42 (-1.54%) | 26.85 | 27.82 | 82.59K |
| 2024-11-22 | 26.45 | 27.44 | ↑$0.99 (3.74%) | 26.45 | 27.59 | 171.34K |
| 2024-11-21 | 26.43 | 26.29 | ↓$0.14 (-0.53%) | 26.10 | 26.70 | 63.83K |
| 2024-11-20 | 26.15 | 26.35 | ↑$0.20 (0.76%) | 25.78 | 26.36 | 60.96K |
| 2024-11-19 | 26.15 | 26.16 | ↑$0.01 (0.04%) | 25.76 | 26.41 | 91.99K |
| 2024-11-18 | 25.47 | 26.30 | ↑$0.83 (3.26%) | 25.41 | 27.52 | 177.99K |
| 2024-11-15 | 26.36 | 25.77 | ↓$0.59 (-2.24%) | 24.99 | 27.26 | 152.17K |
| 2024-11-14 | 25.12 | 24.62 | ↓$0.50 (-1.99%) | 24.21 | 25.22 | 115.76K |
| 2024-11-13 | 25.41 | 25.12 | ↓$0.29 (-1.14%) | 25.04 | 25.56 | 71.44K |
| 2024-11-12 | 25.53 | 25.28 | ↓$0.25 (-0.98%) | 25.13 | 25.73 | 56.96K |
| 2024-11-11 | 25.56 | 25.71 | ↑$0.15 (0.59%) | 25.26 | 25.81 | 56.93K |
| 2024-11-08 | 25.26 | 25.23 | ↓$0.03 (-0.12%) | 25.02 | 25.48 | 75.48K |
| 2024-11-07 | 25.73 | 25.20 | ↓$0.53 (-2.06%) | 25.05 | 25.87 | 80.02K |
| 2024-11-06 | 25.50 | 25.84 | ↑$0.34 (1.33%) | 25.25 | 26.31 | 125.62K |
| 2024-11-05 | 23.79 | 24.59 | ↑$0.80 (3.36%) | 23.77 | 24.66 | 90.40K |
| 2024-11-04 | 23.61 | 23.89 | ↑$0.28 (1.19%) | 23.61 | 24.24 | 74.05K |
| 2024-11-01 | 23.99 | 23.65 | ↓$0.34 (-1.42%) | 23.55 | 24.25 | 64.75K |
| 2024-10-31 | 24.05 | 23.76 | ↓$0.29 (-1.21%) | 23.75 | 24.23 | 73.68K |
| 2024-10-30 | 24.25 | 24.01 | ↓$0.24 (-0.99%) | 23.96 | 24.60 | 78.08K |
| 2024-10-29 | 24.48 | 24.30 | ↓$0.18 (-0.74%) | 24.18 | 24.55 | 71.50K |
| 2024-10-28 | 24.66 | 24.65 | ↓$0.01 (-0.04%) | 24.49 | 24.92 | 84.01K |
| 2024-10-25 | 24.68 | 24.44 | ↓$0.24 (-0.97%) | 24.26 | 24.68 | 44.15K |
| 2024-10-24 | 25.14 | 24.48 | ↓$0.66 (-2.63%) | 24.40 | 25.14 | 42.45K |
| 2024-10-23 | 25.21 | 25.08 | ↓$0.13 (-0.52%) | 24.95 | 25.56 | 46.35K |
| 2024-10-22 | 25.40 | 25.33 | ↓$0.07 (-0.28%) | 25.15 | 25.48 | 50.70K |
Create an account or log in to view more rows.
$CWCO what V recovery or fake pump
$CWCO Holding Strong since January ??????????
$CWCO shorters eat my shit
$CWCO starting to gap up a little
$CWCO today feels different to the moon
$CWCO so tired of this pos let's fly already
$CWCO we always finish green after a red week. Less go!
$CWCO gets me every time lol
$CWCO no wonder price closed that way
$CWCO wow. The volume is so low today. Unreal