Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Consolidated Water Company Ltd (CWCO)
Consolidated Water Company Ltd (CWCO) Historical

CWCO Consolidated Water Company Ltd

27.00

-0.30 (-1.10%)

After Hours

Last Updated: 18:09:58

Delayed by 15 minutes

CWCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 03 2025	27.30	0.23	0.85%	27.275	27.87	27.14	118,496
Feb 28 2025	27.07	-0.25	-0.92%	27.28	27.49	26.995	67,535
Feb 27 2025	27.32	-0.22	-0.80%	27.54	27.54	26.94	85,895
Feb 26 2025	27.54	-0.04	-0.15%	27.825	27.825	27.11	87,721
Feb 25 2025	27.58	0.45	1.66%	27.05	27.94	27.05	141,857
Feb 24 2025	27.13	-0.40	-1.45%	27.755	27.87	26.98	151,790
Feb 21 2025	27.53	0.16	0.58%	27.64	27.74	27.175	147,483
Feb 20 2025	27.37	-0.05	-0.18%	27.14	27.39	26.995	65,139
Feb 19 2025	27.42	-0.56	-2.00%	27.71	28.28	27.34	86,292
Feb 18 2025	27.98	0.91	3.36%	27.09	28.415	27.09	178,660
Feb 14 2025	27.07	0.42	1.58%	26.55	27.13	26.23	83,467
Feb 13 2025	26.65	0.22	0.83%	26.52	26.75	26.365	40,976
Feb 12 2025	26.43	-0.33	-1.23%	26.45	26.60	26.27	49,096
Feb 11 2025	26.76	0.44	1.67%	26.12	26.85	26.10	32,343
Feb 10 2025	26.32	-0.12	-0.45%	26.46	26.58	26.17	44,765
Feb 07 2025	26.44	-0.44	-1.64%	27.1348	27.1348	26.44	44,455
Feb 06 2025	26.88	-0.04	-0.15%	27.13	27.13	26.58	50,228
Feb 05 2025	26.92	0.28	1.05%	26.76	27.09	26.64	60,412
Feb 04 2025	26.64	-0.13	-0.49%	26.71	26.84	26.39	81,095
Feb 03 2025	26.77	0.59	2.25%	25.84	26.8632	25.716	73,891
Jan 31 2025	26.18	-0.11	-0.42%	26.22	26.44	26.03	71,888
Jan 30 2025	26.29	0.26	1.00%	26.33	26.49	26.15	54,213
Jan 29 2025	26.03	-0.34	-1.29%	26.33	26.4191	25.75	50,346
Jan 28 2025	26.37	-0.25	-0.94%	26.53	26.53	26.105	60,979
Jan 27 2025	26.62	0.84	3.26%	25.70	26.76	25.58	85,854
Jan 24 2025	25.78	-0.34	-1.30%	26.05	26.06	25.72	43,569
Jan 23 2025	26.12	0.00	0.00%	26.12	26.12	26.12	0
Jan 22 2025	26.12	-0.52	-1.95%	26.64	26.8482	26.02	104,731
Jan 21 2025	26.64	0.25	0.95%	26.60	26.665	26.01	179,290
Jan 17 2025	26.39	-0.04	-0.15%	26.60	26.71	26.245	60,429
Jan 16 2025	26.43	0.24	0.92%	26.16	26.5025	26.04	41,863
Jan 15 2025	26.19	0.20	0.77%	26.41	26.41	25.8833	45,574
Jan 14 2025	25.99	0.47	1.84%	25.68	26.00	25.46	78,883
Jan 13 2025	25.52	0.23	0.91%	25.02	25.725	25.02	59,117
Jan 10 2025	25.29	-0.44	-1.71%	25.3601	25.73	25.11	75,797
Jan 08 2025	25.73	0.43	1.70%	25.25	25.80	24.8675	93,244
Jan 07 2025	25.30	-0.52	-2.01%	25.895	25.895	25.1305	56,943
Jan 06 2025	25.82	-0.29	-1.11%	26.355	26.47	25.81	76,841
Jan 03 2025	26.11	0.27	1.04%	25.93	26.185	25.7791	69,124
Jan 02 2025	25.84	-0.05	-0.19%	25.97	26.369	25.61	67,741
Dec 31 2024	25.89	0.07	0.27%	25.87	26.20	25.64	84,251
Dec 30 2024	25.82	0.26	1.02%	25.41	25.88	25.23	42,742
Dec 27 2024	25.56	-0.31	-1.20%	25.57	25.86	25.3604	57,139
Dec 26 2024	25.87	0.40	1.57%	25.31	25.93	25.31	47,564
Dec 24 2024	25.47	0.10	0.39%	25.52	25.52	25.276	36,302
Dec 23 2024	25.37	0.40	1.60%	25.04	25.44	24.68	128,422
Dec 20 2024	24.97	-0.28	-1.11%	25.018	25.47	24.77	311,677
Dec 19 2024	25.25	0.59	2.39%	24.945	25.44	24.84	182,217
Dec 18 2024	24.66	-1.34	-5.15%	26.23	26.23	24.64	102,167
Dec 17 2024	26.00	-0.32	-1.22%	26.195	26.68	25.92	99,644
Dec 16 2024	26.32	0.61	2.37%	25.72	26.4018	25.72	66,029
Dec 13 2024	25.71	0.14	0.55%	25.43	25.76	25.17	56,361
Dec 12 2024	25.57	-0.28	-1.08%	25.88	26.09	25.50	57,436
Dec 11 2024	25.85	-0.06	-0.23%	26.08	26.08	25.565	73,968
Dec 10 2024	25.91	0.28	1.09%	25.58	25.985	25.21	114,670
Dec 09 2024	25.63	-0.10	-0.39%	25.91	26.13	25.19	141,497
Dec 06 2024	25.73	0.17	0.67%	25.40	25.77	25.195	103,997
Dec 05 2024	25.56	-0.22	-0.85%	25.44	25.59	24.65	110,747
Dec 04 2024	25.78	-0.21	-0.81%	25.845	26.00	25.45	138,047

Consolidated Water

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions