Canada markets close in 5 hours 22 minutes

Consolidated Water Co. Ltd. (CWCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.67-0.09 (-0.35%)
As of 10:35AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202425.8025.9025.6725.6725.6710,084
May 01, 202425.4926.2425.4925.7625.7694,700
Apr 30, 202425.2125.5425.0025.4525.4572,800
Apr 29, 202425.3725.7025.2225.3725.37104,000
Apr 26, 202424.8925.4624.8925.2225.2272,400
Apr 25, 202424.6224.9124.3824.8324.8369,100
Apr 24, 202424.6625.1124.6524.9524.9590,300
Apr 23, 202424.2524.9224.2224.8124.8189,700
Apr 22, 202424.6024.8024.0224.2524.25133,300
Apr 19, 202424.0924.6824.0624.4524.45468,600
Apr 18, 202423.9124.2623.7024.1124.11196,900
Apr 17, 202424.1824.5123.8223.8823.88110,800
Apr 16, 202424.2724.4223.9224.1124.11156,300
Apr 15, 202424.7024.8924.1324.3824.38156,400
Apr 12, 202424.5124.7624.2624.6624.6688,500
Apr 11, 202424.4625.1224.3724.6324.63104,400
Apr 10, 202425.1825.1824.2024.3524.35158,600
Apr 09, 202426.1026.1025.5325.6425.64169,900
Apr 08, 202426.1826.3325.6726.1126.11124,600
Apr 05, 202425.5226.2925.2926.0926.09160,100
Apr 04, 202426.6726.9825.4825.5525.55141,200
Apr 03, 202426.1726.9926.0626.5226.52154,500
Apr 02, 202426.2627.1625.4026.2126.21244,800
Apr 01, 202429.5329.5325.9026.6426.64631,900
Mar 28, 202432.0033.3428.4229.3129.31650,900
Mar 28, 20240.095 Dividend
Mar 27, 202430.0030.5829.8530.1530.05224,800
Mar 26, 202429.9930.2329.4029.7929.70123,200
Mar 25, 202429.4830.1029.4029.7429.65193,900
Mar 22, 202429.1329.3328.7228.7928.70120,400
Mar 21, 202429.8530.1029.2529.5629.47174,100
Mar 20, 202427.3530.0727.3229.6029.51395,000
Mar 19, 202427.0127.5026.5927.4727.38100,000
Mar 18, 202427.8828.0027.2427.2827.1982,800
Mar 15, 202427.9028.3027.6427.9327.84122,600
Mar 14, 202428.2528.2627.3227.9427.8589,600
Mar 13, 202428.2628.5728.1228.2928.2077,300
Mar 12, 202429.0029.0027.9028.3428.25100,200
Mar 11, 202429.6529.6528.5028.9728.88221,700
Mar 08, 202429.8430.2829.4329.5229.4385,300
Mar 07, 202429.8729.9829.5729.7029.6153,900
Mar 06, 202429.5029.6829.2029.6329.5475,400
Mar 05, 202429.6929.9529.1529.3729.2877,300
Mar 04, 202429.3329.9829.3329.7029.6194,900
Mar 01, 202429.5329.6229.1129.5229.43107,800
Feb 29, 202429.5630.1629.2529.5629.47115,100
Feb 28, 202429.1729.3729.0629.1229.0349,200
Feb 27, 202429.9230.1529.2829.3429.2580,200
Feb 26, 202429.4830.0529.2329.7729.68110,900
Feb 23, 202430.1230.2229.4029.4829.3997,100
Feb 22, 202430.3230.3229.8430.1030.01203,100
Feb 21, 202430.1930.2729.9330.1330.04104,600
Feb 20, 202430.2730.7729.9330.1730.07138,700
Feb 16, 202431.2031.2030.2830.3430.24116,200
Feb 15, 202430.4831.2330.3131.0630.96137,700
Feb 14, 202430.0030.4129.9930.3430.24112,400
Feb 13, 202429.6630.2229.5229.8329.74175,300
Feb 12, 202430.2530.5029.8730.0029.91124,600
Feb 09, 202430.0030.2729.7530.2630.16106,900
Feb 08, 202429.0530.0529.0530.0129.92143,900
Feb 07, 202428.3629.0827.8028.9228.83296,400
Feb 06, 202429.2029.4027.3628.2628.17310,600
Feb 05, 202430.5830.8329.6530.3030.20225,700
Feb 02, 202431.5831.7730.4530.6930.59164,900
Feb 01, 202432.0932.4331.3331.7931.69119,800
Jan 31, 202432.5933.4131.8631.9331.83119,700
Jan 30, 202433.1433.5832.1832.6932.5986,400
Jan 29, 202432.5033.0931.8133.0832.9874,900
Jan 26, 202432.9933.5231.9532.3932.2983,600
Jan 25, 202432.8433.5032.5332.7832.6888,600
Jan 24, 202433.8433.9532.5232.5232.4281,800
Jan 23, 202433.4733.7833.2533.4833.3781,900
Jan 22, 202432.6133.5032.6133.3133.21103,700
Jan 19, 202432.8132.9631.2032.5632.46160,400
Jan 18, 202432.7032.8832.4032.7932.6967,300
Jan 17, 202432.4833.0132.3632.7432.6481,100
Jan 16, 202433.0033.3032.6032.7732.6784,400
Jan 12, 202433.1133.3932.7533.1133.0158,900
Jan 11, 202432.7732.9232.1432.9232.8281,700
Jan 10, 202432.8033.3132.6432.7832.6873,100
Jan 09, 202432.7032.9732.1432.8132.7185,300
Jan 08, 202432.9933.3332.3732.9532.85110,800
Jan 05, 202433.6933.6932.4132.7032.60156,200
Jan 04, 202434.3034.7433.7733.8133.7093,200
Jan 03, 202435.2235.2233.7334.0533.94145,200
Jan 02, 202435.4836.2034.8535.3435.23153,500
Dec 29, 202336.7736.7735.3735.6035.49153,600
Dec 29, 20230.095 Dividend
Dec 28, 202336.8137.1736.1236.1835.97107,900
Dec 27, 202336.7537.2836.3936.9436.73107,400
Dec 26, 202335.4836.9835.1936.4036.19108,200
Dec 22, 202334.9535.8334.9535.4535.2580,100
Dec 21, 202334.6435.0834.3834.9334.7394,600
Dec 20, 202334.4535.6834.4034.6034.40165,000
Dec 19, 202334.6035.1434.2134.6834.48193,400
Dec 18, 202335.3535.3533.5034.5334.33189,900
Dec 15, 202335.1536.3735.0135.2935.09320,500
Dec 14, 202335.8236.4134.7234.8734.67137,100
Dec 13, 202335.2235.7834.7635.6135.40107,000
Dec 12, 202334.8135.2434.5035.2235.02117,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...