Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Consolidated Water Co. Ltd. - Ordinary Shares (CWCO)

29.82
+0.27 (0.91%)
NASDAQ· Last Trade: Aug 5th, 3:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Consolidated Water Co. Ltd. - Ordinary Shares (CWCO)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202629.4629.8729.1629.8284,16929.82
8/03/202629.4429.7029.1629.5588,09629.55
7/31/202629.6129.7828.9929.2084,38129.20
7/30/202629.6829.8029.3329.6183,58229.61
7/29/202630.1130.1329.2929.47122,37129.47
7/28/202629.7030.6029.7030.2598,68530.25
7/27/202629.3729.6029.1129.5263,92229.52
7/24/202629.5029.5529.2729.3264,39529.32
7/23/202629.3029.6529.1329.30107,92929.30
7/22/202628.8429.4328.8429.40100,94229.40
7/21/202629.0029.4328.6628.8481,81928.84
7/20/202629.1629.3229.0029.0061,46429.00
7/17/202629.4729.6129.0729.17147,37529.17
7/16/202629.1329.5629.1329.5669,92629.56
7/15/202629.0029.2028.7729.1387,55529.13
7/14/202629.1129.1228.6528.8990,61528.89
7/13/202628.9829.0428.7728.9070,73428.90
7/10/202628.8629.0628.7928.8957,77128.89
7/09/202628.9129.0928.7928.8669,83428.86
7/08/202628.7529.2728.5128.9089,04828.90
7/07/202629.5229.5728.5528.6789,51328.67
7/06/202629.5029.5429.1629.2574,76629.25
7/02/202629.4829.8029.3929.4470,07629.44
7/01/202629.3929.9029.2429.4993,84329.49
6/30/202629.1329.6828.9329.50128,58729.36
6/29/202629.6029.7128.9029.32102,66229.18
6/26/202629.2029.5829.0729.49417,31229.35
6/25/202629.3629.6628.7729.08136,24928.94
6/24/202629.4429.9329.2729.45106,74029.31
6/23/202629.1429.6629.0129.4471,84429.30
6/22/202629.8830.1728.8729.02100,31528.88
6/18/202629.9930.0929.5529.89285,33029.75
6/17/202629.8930.2929.4429.7084,52929.55
6/16/202630.0630.2029.7129.89110,58329.75
6/15/202629.8930.7229.5329.8390,26429.69
6/12/202630.1430.4530.0430.1165,36829.97
6/11/202630.1030.3229.5030.06137,54929.92
6/10/202630.3530.6330.0230.09113,67229.95
6/09/202629.7230.4729.4130.16107,28930.02
6/08/202629.9230.2329.3529.44114,94929.30
6/05/202630.2030.3729.8829.9268,91529.78
6/04/202629.7130.1229.7130.0658,93329.92
6/03/202630.0530.5629.1829.49134,16929.35
6/02/202629.9530.3529.9230.0085,86729.86
6/01/202629.8230.2129.5330.05110,76829.91
5/29/20260.0030.4829.9730.1854,80430.04
5/28/202630.1830.4730.0230.1552,31130.01
5/27/202630.2530.6630.0530.2168,07130.07
5/26/202629.7230.4029.5930.18108,54130.04
5/22/202628.4029.5228.4029.4186,52429.27
5/21/202628.5329.3528.1729.04104,20128.90
5/20/202628.6128.9828.2428.59123,89628.45
5/19/202628.5028.9928.2828.59130,15728.45
5/18/202628.9929.4128.6128.6697,63228.52
5/15/202629.1429.4128.7328.97173,47428.83
5/14/202630.0130.2029.3029.32111,56529.18
5/13/202630.3131.0029.4830.04145,11129.90
5/12/202630.7631.5730.0730.34165,25230.20
5/11/202632.9333.5532.9332.8689,05732.70
5/08/202633.1833.4532.8332.9270,45532.76
5/07/202633.0633.3632.8533.1870,38133.02
5/06/202632.9033.2932.6333.0696,96332.90
5/05/202632.4433.0132.4432.8076,98332.64