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

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	32.44	33.01	32.44	32.80	76,983	+0.68(+2.12%)
May 04, 2026	32.00	32.49	31.52	32.12	71,376	-0.01(-0.03%)
May 01, 2026	32.22	32.92	31.77	32.13	118,628	+0.08(+0.25%)
Apr 30, 2026	32.31	32.84	31.89	32.05	109,298	-0.37(-1.14%)
Apr 29, 2026	33.03	33.14	32.25	32.42	97,471	-0.86(-2.58%)
Apr 28, 2026	33.88	33.93	33.28	33.28	80,816	-0.52(-1.54%)
Apr 27, 2026	33.82	34.24	33.60	33.80	83,669	+0.08(+0.24%)
Apr 24, 2026	33.84	34.56	33.57	33.72	536,094	-0.34(-1.00%)
Apr 23, 2026	33.52	34.42	33.52	34.06	114,032	+0.54(+1.61%)
Apr 22, 2026	33.24	34.20	33.24	33.52	110,340	+0.31(+0.93%)
Apr 21, 2026	33.53	33.95	33.17	33.21	114,690	-0.39(-1.16%)
Apr 20, 2026	32.71	34.26	32.71	33.60	175,187	+1.06(+3.26%)
Apr 17, 2026	32.85	33.09	31.94	32.54	589,851	-0.21(-0.64%)
Apr 16, 2026	33.95	34.20	32.64	32.75	286,373	-1.19(-3.51%)
Apr 15, 2026	34.04	34.27	33.67	33.94	128,669	-0.13(-0.38%)
Apr 14, 2026	33.96	34.26	33.42	34.07	97,226	+0.28(+0.83%)
Apr 13, 2026	34.89	34.95	33.63	33.79	180,909	-1.52(-4.30%)
Apr 10, 2026	35.70	35.91	35.19	35.31	61,159	-0.39(-1.09%)
Apr 09, 2026	34.69	35.80	34.69	35.70	80,524	+1.01(+2.91%)
Apr 08, 2026	34.74	34.74	33.90	34.69	86,434	+0.77(+2.27%)
Apr 07, 2026	33.56	34.01	33.14	33.92	77,430	+0.36(+1.07%)
Apr 06, 2026	33.98	34.16	33.32	33.56	95,151	-0.43(-1.27%)
Apr 02, 2026	32.89	34.09	32.17	33.99	100,920	+0.90(+2.72%)
Apr 01, 2026	32.91	33.74	32.85	33.09	101,988	+0.11(+0.33%)
Mar 31, 2026	33.11	33.45	32.60	32.98	119,919	+0.11(+0.33%)
Mar 30, 2026	32.26	32.88	31.74	32.87	113,751	+0.92(+2.87%)
Mar 27, 2026	31.87	32.33	31.68	31.95	85,252	-0.22(-0.68%)
Mar 26, 2026	32.06	32.41	31.75	32.17	81,486	+0.06(+0.19%)
Mar 25, 2026	32.33	32.55	32.09	32.11	80,759	-0.21(-0.65%)
Mar 24, 2026	32.45	32.99	31.97	32.32	133,931	+0.08(+0.25%)
Mar 23, 2026	31.15	32.53	30.66	32.24	332,468	+1.85(+6.09%)
Mar 20, 2026	30.82	31.36	30.05	30.39	890,173	-0.17(-0.55%)
Mar 19, 2026	30.94	31.71	29.96	30.56	457,905	-0.83(-2.63%)
Mar 18, 2026	30.87	32.04	30.05	31.39	455,265	+0.17(+0.54%)
Mar 17, 2026	32.21	33.08	30.42	31.22	312,106	-3.24(-9.39%)
Mar 16, 2026	35.13	35.44	34.31	34.45	145,050	-0.13(-0.37%)
Mar 13, 2026	34.69	34.95	34.23	34.58	131,648	+0.35(+1.02%)
Mar 12, 2026	33.70	34.25	33.70	34.23	150,928	+0.04(+0.13%)
Mar 11, 2026	34.37	34.45	33.59	34.19	139,162	-0.16(-0.48%)
Mar 10, 2026	35.07	35.15	33.95	34.35	214,522	-1.05(-2.97%)
Mar 09, 2026	34.78	35.82	34.23	35.40	123,076	+0.26(+0.75%)
Mar 06, 2026	35.85	36.35	34.74	35.14	119,647	-1.19(-3.26%)
Mar 05, 2026	37.92	37.92	36.07	36.33	87,299	-1.94(-5.07%)
Mar 04, 2026	38.18	38.79	37.85	38.27	97,478	+0.32(+0.85%)
Mar 03, 2026	37.23	38.19	36.64	37.94	83,125	+0.07(+0.20%)

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 Privacy Policy and Terms Of Service.