CWCO - Consolidated Water Co. Ltd.
33.21
-0.390 -1.174%
Share volume: 114,612
Last Updated: 04-21-2026
Utilities/Water Supply:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$33.60
-0.39
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $33.53 | $33.53 | $33.96 | $33.96 | $33.18 | $33.18 | $33.21 | $33.21 | 114,612 | $114,612.00 |
| 04-20-2026 | $32.71 | $32.71 | $34.26 | $34.26 | $32.71 | $32.71 | $33.60 | $33.60 | 175,187 | $175,187.00 |
| 04-17-2026 | $32.85 | $32.85 | $33.10 | $33.10 | $31.94 | $31.94 | $32.54 | $32.54 | 589,850 | $589,850.00 |
| 04-16-2026 | $33.95 | $33.95 | $34.20 | $34.20 | $32.64 | $32.64 | $32.75 | $32.75 | 286,373 | $286,373.00 |
| 04-15-2026 | $34.04 | $34.04 | $34.27 | $34.27 | $33.67 | $33.67 | $33.95 | $33.95 | 128,669 | $128,669.00 |
| 04-14-2026 | $33.96 | $33.96 | $34.26 | $34.26 | $33.42 | $33.42 | $34.07 | $34.07 | 97,224 | $97,224.00 |
| 04-13-2026 | $34.89 | $34.89 | $34.95 | $34.95 | $33.63 | $33.63 | $33.79 | $33.79 | 180,910 | $180,910.00 |
| 04-10-2026 | $35.70 | $35.70 | $35.91 | $35.91 | $35.19 | $35.19 | $35.31 | $35.31 | 61,157 | $61,157.00 |
| 04-09-2026 | $34.69 | $34.69 | $35.80 | $35.80 | $34.69 | $34.69 | $35.70 | $35.70 | 80,524 | $80,524.00 |
| 04-08-2026 | $34.74 | $34.74 | $34.74 | $34.74 | $33.90 | $33.90 | $34.69 | $34.69 | 86,434 | $86,434.00 |