Consolidated Water Co. Ltd. CWCO
24.90 USD -0.39 (-1.54%)
Regular-session close
24.90 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
24.86 Day range 25.61
24.90 52-week range 38.43
- YTD
- -29.44%
- 1 year
- -30.70%
CWCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.26 | 25.61 | 24.86 | 24.90 | -0.39 | -1.54% | 143,282 |
| Nov 12, 2026 | 25.84 | 25.92 | 25.00 | 25.29 | -0.46 | -1.79% | 137,400 |
| Nov 11, 2026 | 26.53 | 26.99 | 25.00 | 25.75 | -0.47 | -1.79% | 154,400 |
| Nov 10, 2026 | 26.52 | 26.68 | 25.44 | 26.22 | -1.43 | -5.17% | 253,200 |
| Nov 9, 2026 | 27.63 | 28.13 | 27.11 | 27.65 | +0.43 | +1.58% | 106,800 |
| Nov 6, 2026 | 26.77 | 27.49 | 26.40 | 27.22 | +0.68 | +2.56% | 142,700 |
| Nov 5, 2026 | 27.40 | 27.75 | 26.51 | 26.54 | -0.85 | -3.10% | 129,300 |
| Nov 4, 2026 | 27.83 | 28.07 | 27.37 | 27.39 | -0.05 | -0.18% | 187,000 |
| Nov 3, 2026 | 27.51 | 27.69 | 27.22 | 27.44 | +0.03 | +0.11% | 87,800 |
| Nov 2, 2026 | 27.13 | 27.72 | 26.94 | 27.41 | +0.45 | +1.67% | 132,000 |
| Oct 30, 2026 | 26.78 | 27.25 | 26.60 | 26.96 | +0.20 | +0.75% | 129,800 |
| Oct 29, 2026 | 27.23 | 28.00 | 26.61 | 26.76 | -0.24 | -0.89% | 115,100 |
| Oct 28, 2026 | 27.04 | 27.23 | 26.75 | 27.00 | -0.11 | -0.41% | 121,200 |
| Oct 27, 2026 | 27.35 | 27.35 | 26.95 | 27.11 | -0.13 | -0.48% | 68,200 |
| Oct 26, 2026 | 27.89 | 28.11 | 27.10 | 27.24 | -0.55 | -1.98% | 65,300 |
| Oct 23, 2026 | 28.12 | 28.25 | 27.65 | 27.79 | -0.26 | -0.93% | 110,400 |
| Oct 22, 2026 | 27.17 | 28.14 | 27.05 | 28.05 | +0.90 | +3.31% | 114,900 |
| Oct 21, 2026 | 28.81 | 29.46 | 27.09 | 27.15 | -0.55 | -1.99% | 114,300 |
| Oct 20, 2026 | 27.82 | 28.03 | 27.37 | 27.70 | +0.10 | +0.36% | 163,400 |
| Oct 19, 2026 | 28.39 | 28.77 | 27.45 | 27.60 | -0.64 | -2.27% | 107,600 |
| Oct 16, 2026 | 28.72 | 29.15 | 28.09 | 28.24 | -0.52 | -1.81% | 165,800 |
| Oct 15, 2026 | 29.55 | 29.79 | 28.70 | 28.76 | -0.45 | -1.54% | 84,300 |
| Oct 14, 2026 | 29.98 | 29.98 | 29.03 | 29.21 | -1.07 | -3.53% | 105,400 |
| Oct 13, 2026 | 30.92 | 30.97 | 30.25 | 30.28 | -0.45 | -1.46% | 80,400 |
| Oct 12, 2026 | 30.58 | 30.94 | 30.38 | 30.73 | +0.15 | +0.49% | 84,400 |
| Oct 9, 2026 | 30.43 | 30.84 | 30.24 | 30.58 | +0.25 | +0.82% | 104,800 |
| Oct 8, 2026 | 30.25 | 30.50 | 29.84 | 30.33 | +0.08 | +0.26% | 81,800 |
| Oct 7, 2026 | 30.08 | 31.00 | 29.71 | 30.25 | -0.13 | -0.43% | 98,700 |
| Oct 6, 2026 | 30.51 | 30.80 | 30.35 | 30.38 | +0.06 | +0.20% | 99,200 |
| Oct 5, 2026 | 29.95 | 30.42 | 29.63 | 30.32 | +0.17 | +0.56% | 97,300 |
| Oct 2, 2026 | 29.04 | 30.19 | 28.93 | 30.15 | +1.34 | +4.65% | 174,800 |
| Oct 1, 2026 | 27.75 | 29.00 | 27.49 | 28.81 | +0.79 | +2.82% | 176,700 |
| Sep 30, 2026 | 28.04 | 28.19 | 27.92 | 28.02 | +0.09 | +0.32% | 72,900 |
| Sep 29, 2026 | 27.60 | 28.07 | 27.45 | 27.93 | +0.40 | +1.45% | 94,500 |
| Sep 28, 2026 | 27.75 | 27.83 | 27.23 | 27.53 | -0.33 | -1.18% | 84,400 |
| Sep 25, 2026 | 27.83 | 28.20 | 27.54 | 27.86 | +0.03 | +0.11% | 77,500 |
| Sep 24, 2026 | 28.04 | 28.53 | 27.77 | 27.83 | -0.26 | -0.93% | 74,000 |
| Sep 23, 2026 | 28.55 | 28.55 | 28.02 | 28.09 | -0.50 | -1.75% | 71,400 |
| Sep 22, 2026 | 28.49 | 28.79 | 28.37 | 28.59 | +0.16 | +0.56% | 82,800 |
| Sep 21, 2026 | 28.26 | 28.60 | 28.06 | 28.43 | +0.23 | +0.82% | 81,200 |
| Sep 18, 2026 | 28.39 | 28.39 | 27.94 | 28.20 | -0.28 | -0.98% | 249,700 |
| Sep 17, 2026 | 28.55 | 28.61 | 28.07 | 28.48 | +0.11 | +0.39% | 68,000 |
| Sep 16, 2026 | 28.16 | 28.50 | 28.16 | 28.37 | +0.22 | +0.78% | 77,400 |
| Sep 15, 2026 | 27.95 | 28.21 | 27.75 | 28.15 | +0.12 | +0.43% | 102,100 |
| Sep 14, 2026 | 28.15 | 28.44 | 27.81 | 28.03 | -0.13 | -0.46% | 66,400 |
| Sep 11, 2026 | 28.29 | 28.41 | 27.86 | 28.16 | +0.12 | +0.43% | 71,400 |
| Sep 10, 2026 | 28.34 | 28.48 | 28.00 | 28.04 | -0.41 | -1.44% | 58,300 |
| Sep 9, 2026 | 28.65 | 29.02 | 28.34 | 28.45 | -0.20 | -0.70% | 91,100 |
| Sep 8, 2026 | 29.18 | 29.49 | 28.58 | 28.65 | -0.63 | -2.15% | 73,700 |
| Sep 4, 2026 | 28.83 | 29.34 | 28.83 | 29.28 | +0.30 | +1.04% | 70,500 |
| Sep 3, 2026 | 29.15 | 29.36 | 28.90 | 28.98 | +0.01 | +0.03% | 80,600 |
| Sep 2, 2026 | 29.19 | 29.24 | 28.84 | 28.97 | +0.05 | +0.17% | 80,500 |
| Sep 1, 2026 | 29.67 | 29.67 | 28.76 | 28.92 | -0.85 | -2.86% | 70,800 |
| Aug 31, 2026 | 29.69 | 30.04 | 29.36 | 29.77 | +0.02 | +0.07% | 106,000 |
| Aug 28, 2026 | 30.17 | 30.47 | 29.75 | 29.75 | -0.35 | -1.16% | 63,200 |
| Aug 27, 2026 | 29.93 | 30.49 | 29.64 | 30.10 | +0.06 | +0.20% | 64,400 |
| Aug 26, 2026 | 30.22 | 30.74 | 29.86 | 30.04 | -0.09 | -0.30% | 62,500 |
| Aug 25, 2026 | 29.95 | 30.20 | 29.67 | 30.13 | +0.20 | +0.67% | 62,000 |
| Aug 24, 2026 | 29.46 | 30.17 | 29.46 | 29.93 | +0.47 | +1.60% | 88,600 |
| Aug 21, 2026 | 29.59 | 29.84 | 29.08 | 29.46 | -0.03 | -0.10% | 244,200 |
| Aug 20, 2026 | 29.69 | 29.82 | 29.31 | 29.49 | -0.20 | -0.67% | 63,900 |
| Aug 19, 2026 | 29.95 | 30.31 | 29.65 | 29.69 | -0.38 | -1.26% | 72,400 |
| Aug 18, 2026 | 30.23 | 30.55 | 29.93 | 30.07 | +0.02 | +0.07% | 79,900 |
| Aug 17, 2026 | 31.00 | 31.80 | 29.97 | 30.05 | -1.18 | -3.78% | 99,600 |
| Aug 14, 2026 | 31.39 | 31.73 | 30.90 | 31.23 | -0.11 | -0.35% | 68,800 |
65 days, newest first. Daily bars as drawn on the CWCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.