Skip to main content

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

32.55 -0.72 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 33.07 33.44 32.52 32.55 83,691 -0.72(-2.16%)
Aug 29, 2025 33.60 33.88 33.11 33.27 71,079 -0.33(-0.98%)
Aug 28, 2025 33.33 33.79 33.12 33.60 72,653 +0.22(+0.66%)
Aug 27, 2025 33.35 33.65 33.16 33.38 61,495 -0.16(-0.48%)
Aug 26, 2025 33.12 33.72 33.12 33.54 93,523 +0.42(+1.27%)
Aug 25, 2025 33.56 33.69 33.08 33.12 62,280 -0.44(-1.31%)
Aug 22, 2025 32.85 33.64 32.70 33.56 95,775 +0.97(+2.98%)
Aug 21, 2025 32.49 32.71 32.20 32.59 47,408 +0.10(+0.31%)
Aug 20, 2025 32.57 32.73 32.37 32.49 68,311 +0.09(+0.28%)
Aug 19, 2025 32.47 32.71 32.01 32.40 98,590 -0.04(-0.12%)
Aug 18, 2025 32.48 32.63 32.19 32.44 87,844 +0.07(+0.22%)
Aug 15, 2025 32.82 32.82 31.96 32.37 195,901 -0.36(-1.10%)
Aug 14, 2025 33.04 33.31 32.63 32.73 171,867 -0.35(-1.06%)
Aug 13, 2025 32.30 34.26 32.30 33.08 312,523 +0.80(+2.48%)
Aug 12, 2025 30.52 32.50 30.07 32.28 252,756 +2.57(+8.65%)
Aug 11, 2025 29.34 29.73 29.17 29.71 82,344 +0.42(+1.43%)
Aug 08, 2025 29.05 29.48 28.98 29.29 55,778 +0.39(+1.35%)
Aug 07, 2025 29.08 29.54 28.74 28.90 63,766 +0.07(+0.24%)
Aug 06, 2025 29.12 29.17 28.73 28.83 70,865 -0.33(-1.13%)
Aug 05, 2025 29.28 29.28 28.89 29.16 71,783 +0.01(+0.03%)
Aug 04, 2025 28.54 29.26 28.54 29.15 106,447 +0.72(+2.53%)
Aug 01, 2025 29.01 29.16 28.40 28.43 78,747 -0.66(-2.27%)
Jul 31, 2025 29.30 29.51 28.94 29.09 85,695 -0.31(-1.05%)
Jul 30, 2025 29.80 30.19 29.26 29.40 154,628 -0.40(-1.34%)
Jul 29, 2025 29.78 29.91 29.48 29.80 76,776 +0.21(+0.71%)
Jul 28, 2025 29.66 29.90 29.30 29.59 72,477 -0.07(-0.24%)
Jul 25, 2025 29.83 29.97 29.53 29.66 63,401 -0.06(-0.20%)
Jul 24, 2025 29.78 30.13 29.64 29.72 94,970 -0.07(-0.23%)
Jul 23, 2025 29.87 30.10 29.50 29.79 70,674 +0.12(+0.40%)
Jul 22, 2025 29.70 30.38 29.62 29.67 103,614 +0.02(+0.07%)
Jul 21, 2025 29.68 30.29 29.57 29.65 87,174 +0.24(+0.82%)
Jul 18, 2025 29.55 30.08 29.35 29.41 168,545 +0.12(+0.41%)
Jul 17, 2025 29.43 29.73 29.24 29.29 68,664 -0.25(-0.85%)
Jul 16, 2025 29.83 29.97 29.42 29.54 77,523 -0.27(-0.91%)
Jul 15, 2025 31.00 31.09 29.78 29.81 122,151 -1.19(-3.84%)
Jul 14, 2025 29.99 31.14 29.94 31.00 211,869 +1.03(+3.44%)
Jul 11, 2025 30.44 30.80 29.81 29.97 95,568 -0.40(-1.32%)
Jul 10, 2025 30.23 30.73 30.22 30.37 89,738 -0.03(-0.10%)
Jul 09, 2025 30.35 30.52 30.09 30.40 55,413 +0.09(+0.30%)
Jul 08, 2025 30.61 30.83 30.18 30.31 108,075 -0.33(-1.08%)
Jul 07, 2025 31.19 31.23 30.54 30.64 89,208 -0.65(-2.08%)
Jul 03, 2025 31.08 31.30 30.37 31.29 63,067 +0.35(+1.13%)
Jul 02, 2025 30.68 31.10 30.33 30.94 130,856 +0.29(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.