CWCO - Consolidated Water Co. Ltd.
38.43
0.325 0.846%
Share volume: 96,805
Last Updated: 03-04-2026
Utilities/Water Supply:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$38.10
0.33
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $38.34 | $38.34 | $38.95 | $38.95 | $38.01 | $38.01 | $38.43 | $38.43 | 96,805 | $96,805.00 |
| 03-03-2026 | $37.39 | $37.39 | $38.35 | $38.35 | $36.80 | $36.80 | $38.11 | $38.11 | 82,774 | $82,774.00 |
| 03-02-2026 | $37.27 | $37.27 | $38.43 | $38.43 | $37.27 | $37.27 | $38.03 | $38.03 | 61,504 | $61,504.00 |
| 02-27-2026 | $37.47 | $37.47 | $38.47 | $38.47 | $37.38 | $37.38 | $37.85 | $37.85 | 64,066 | $64,066.00 |
| 02-26-2026 | $38.39 | $38.39 | $38.68 | $38.68 | $37.75 | $37.75 | $37.84 | $37.84 | 134,465 | $134,465.00 |
| 02-25-2026 | $37.48 | $37.48 | $38.27 | $38.27 | $37.00 | $37.00 | $38.19 | $38.19 | 48,876 | $48,876.00 |
| 02-24-2026 | $36.73 | $36.73 | $37.56 | $37.56 | $36.71 | $36.71 | $37.29 | $37.29 | 40,840 | $40,840.00 |
| 02-23-2026 | $37.21 | $37.21 | $37.38 | $37.38 | $36.35 | $36.35 | $36.85 | $36.85 | 68,206 | $68,206.00 |
| 02-20-2026 | $37.14 | $37.14 | $37.21 | $37.21 | $36.50 | $36.50 | $37.09 | $37.09 | 188,236 | $188,236.00 |
| 02-19-2026 | $36.49 | $36.49 | $37.18 | $37.18 | $36.49 | $36.49 | $36.98 | $36.98 | 161,631 | $161,631.00 |