NasdaqGS - Nasdaq Real Time Price USD

Consolidated Water Co. Ltd. (CWCO)

23.44
+0.10
+(0.43%)
At close: May 9 at 4:00:02 PM EDT
23.45
+0.01
+(0.04%)
After hours: May 9 at 7:40:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202523.3423.5123.1923.4423.44105,600
May 8, 202522.8923.3822.6923.3423.3496,400
May 7, 202523.3523.5422.8022.8122.8198,100
May 6, 202523.1123.3523.0023.2623.2699,900
May 5, 202523.2223.2222.9323.1123.1195,400
May 2, 202523.3723.4823.0823.1723.1792,000
May 1, 202523.2723.3922.8923.1423.14110,500
Apr 30, 202523.6923.7123.2423.2423.24126,800
Apr 29, 202523.2924.1023.2323.7123.71147,800
Apr 28, 202523.5523.6823.2523.2823.2885,900
Apr 25, 202523.8323.8323.3723.6223.6257,100
Apr 24, 202524.1824.2923.7123.8923.89152,700
Apr 23, 202524.6525.0223.9724.1024.1070,200
Apr 22, 202523.8824.4123.8224.3424.3475,900
Apr 21, 202524.2324.3923.6623.6923.6997,100
Apr 17, 202523.8124.3023.8024.2324.23109,000
Apr 16, 202524.1524.4423.7523.8323.83103,500
Apr 15, 202524.0024.2523.7624.0324.03109,900
Apr 14, 202524.0724.2923.8523.9723.97150,000
Apr 11, 202523.6624.0723.4523.9723.97114,100
Apr 10, 202523.3823.7623.1523.6023.60136,400
Apr 9, 202523.5424.6023.2623.6623.66256,900
Apr 8, 202523.6924.0923.2523.7623.76176,100
Apr 7, 202523.4924.0222.9023.3823.38183,500
Apr 4, 202524.1024.5323.7924.0524.05315,900
Apr 3, 202523.8424.7323.8424.3924.39113,100
Apr 2, 202524.4324.4824.0624.3824.3898,000
Apr 1, 2025 0.11 Dividend
Apr 1, 202524.2024.6524.0524.4424.44133,000
Mar 31, 202524.3624.9224.3624.4924.38263,100
Mar 28, 202524.2924.8424.1624.4524.34182,100
Mar 27, 202524.3324.4223.8624.1424.03176,800
Mar 26, 202524.2424.6524.1024.2824.17161,100
Mar 25, 202523.7724.3623.7724.2524.14236,400
Mar 24, 202526.5926.5923.5523.7723.66357,200
Mar 21, 202527.3727.6726.4426.5026.38927,900
Mar 20, 202527.4927.8727.2027.6027.48232,500
Mar 19, 202527.2528.0027.1227.8127.69158,500
Mar 18, 202527.0027.7826.0427.1527.03269,800
Mar 17, 202529.1329.2628.8929.1028.97127,500
Mar 14, 202528.4829.3128.4829.1829.05135,000
Mar 13, 202528.4228.6428.1128.3828.2584,400
Mar 12, 202528.3728.5427.6428.0927.9688,800
Mar 11, 202527.9028.8827.6828.1828.05155,100
Mar 10, 202527.5528.2727.5427.7727.6584,300
Mar 7, 202527.2328.0627.2327.8227.7071,300
Mar 6, 202527.0727.2926.9127.1727.0553,900
Mar 5, 202526.9627.4826.6827.2627.14181,200
Mar 4, 202527.3027.4026.9727.0026.8898,300
Mar 3, 202527.1727.8727.1427.3027.18119,200
Feb 28, 202527.3627.5527.0027.0726.9568,300
Feb 27, 202527.5127.5126.9427.3227.2085,900
Feb 26, 202527.6827.8327.1127.5427.4288,300
Feb 25, 202527.2927.9427.0527.5827.46142,200
Feb 24, 202527.8127.8726.9827.1327.01152,300
Feb 21, 202527.6427.7427.1827.5327.41147,500
Feb 20, 202527.1427.3927.0027.3727.2565,300
Feb 19, 202527.7128.2827.3427.4227.3086,300
Feb 18, 202527.0828.4227.0827.9827.85184,200
Feb 14, 202526.5927.1326.2327.0726.9584,400
Feb 13, 202526.5226.7526.3726.6526.5341,000
Feb 12, 202526.4226.6026.2726.4326.3150,100
Feb 11, 202526.1226.8526.1226.7626.6432,300
Feb 10, 202526.4626.5826.1726.3226.2044,800
Feb 7, 202526.9127.1326.4426.4426.3245,000
Feb 6, 202527.1327.1326.5826.8826.7650,200
Feb 5, 202526.7627.0926.6426.9226.8060,400
Feb 4, 202526.7726.8426.3926.6426.5282,400
Feb 3, 202525.8426.8625.6926.7726.6584,200
Jan 31, 202526.2226.4426.0326.1826.0671,900
Jan 30, 202526.3326.4926.1526.2926.1754,200
Jan 29, 202526.3326.4225.7526.0325.9150,300
Jan 28, 202526.5326.5326.1126.3726.2561,000
Jan 27, 202525.7026.7625.5826.6226.5087,100
Jan 24, 202526.0526.0625.7225.7825.6643,700
Jan 23, 202525.9626.4125.5226.1926.0776,200
Jan 22, 202526.6426.9826.0226.1226.00107,800
Jan 21, 202526.5426.7826.0126.6426.52182,500
Jan 17, 202526.6026.7126.2526.3926.2760,400
Jan 16, 202526.1626.5026.0426.4326.3141,900
Jan 15, 202526.4126.4125.8826.1926.0745,600
Jan 14, 202525.6826.0025.4625.9925.8778,900
Jan 13, 202525.0225.7325.0225.5225.4159,100
Jan 10, 202525.5525.7325.1125.2925.1879,000
Jan 8, 202525.2525.8024.8725.7325.6194,700
Jan 7, 202525.7725.9025.1325.3025.1957,900
Jan 6, 202526.1626.4725.8125.8225.7078,100
Jan 3, 202525.8726.1925.6326.1125.9970,800
Jan 2, 2025 0.11 Dividend
Jan 2, 202525.9726.3725.6125.8425.7267,900
Dec 31, 202425.8726.2025.6425.8925.6684,300
Dec 30, 202425.4125.8825.2325.8225.5942,800
Dec 27, 202425.7425.8625.3625.5625.3458,100
Dec 26, 202425.3125.9325.3125.8725.6447,600
Dec 24, 202425.5225.5225.2825.4725.2536,300
Dec 23, 202425.0425.4424.6825.3725.15129,500
Dec 20, 202424.9125.4724.7724.9724.75333,000
Dec 19, 202424.8425.4424.8325.2525.03183,900
Dec 18, 202426.2326.2324.6424.6624.44102,200
Dec 17, 202426.3026.6825.9226.0025.77103,000
Dec 16, 202425.7326.4025.7126.3226.0967,800
Dec 13, 202425.4325.7625.1725.7125.4958,100
Dec 12, 202425.7626.0925.5025.5725.3558,900
Dec 11, 202426.1026.1025.5725.8525.6275,500
Dec 10, 202425.6825.9925.2125.9125.68115,200
Dec 9, 202425.9126.1325.1925.6325.41142,000
Dec 6, 202425.6125.7725.2025.7325.51104,600
Dec 5, 202425.5025.5924.6525.5625.34119,200
Dec 4, 202425.9526.0025.4225.7825.56141,900
Dec 3, 202426.6526.6825.9825.9925.76121,900
Dec 2, 202427.0027.0026.4226.6626.43147,300
Nov 29, 202427.3227.3726.8426.9326.7055,300
Nov 27, 202426.7027.1626.6627.0726.8353,000
Nov 26, 202426.8426.9926.4526.6126.3850,500
Nov 25, 202427.2727.8226.8526.8526.6282,600
Nov 22, 202426.4527.5926.4527.4427.20171,300
Nov 21, 202426.4326.7026.1026.2926.0663,800
Nov 20, 202426.1526.3625.7826.3526.1261,000
Nov 19, 202426.1526.4125.7626.1625.9392,000
Nov 18, 202425.4727.5225.4126.3026.07178,000
Nov 15, 202426.3627.2624.9925.7725.55152,200
Nov 14, 202425.1225.2224.2124.6224.41115,500
Nov 13, 202425.4125.5625.0425.1224.9071,400
Nov 12, 202425.5325.7325.1325.2825.0657,000
Nov 11, 202425.5625.8125.2625.7125.4956,900
Nov 8, 202425.2625.4825.0225.2325.0175,500
Nov 7, 202425.7325.8725.0525.2024.9880,000
Nov 6, 202425.5026.3125.2525.8425.61125,600
Nov 5, 202423.7924.6623.7724.5924.3890,400
Nov 4, 202423.6124.2423.6123.8923.6874,100
Nov 1, 202423.9924.2523.5523.6523.4464,800
Oct 31, 202424.0524.2323.7523.7623.5573,700
Oct 30, 202424.2524.6023.9624.0123.8078,100
Oct 29, 202424.4824.5524.1824.3024.0971,500
Oct 28, 202424.6624.9224.4924.6524.4484,000
Oct 25, 202424.6824.6824.2624.4424.2344,100
Oct 24, 202425.1425.1424.4024.4824.2742,500
Oct 23, 202425.2125.5624.9525.0824.8646,300
Oct 22, 202425.4025.4825.1525.3325.1150,700
Oct 21, 202425.8226.0225.4925.5625.3465,700
Oct 18, 202426.2726.4025.9025.9425.71260,000
Oct 17, 202426.3026.3025.8926.0825.85109,500
Oct 16, 202426.2526.6926.2226.3226.0970,000
Oct 15, 202425.8726.5425.7426.0125.78134,100
Oct 14, 202425.3726.1125.3725.8925.66118,100
Oct 11, 202424.5725.2624.5725.2124.9991,400
Oct 10, 202424.5224.6724.3924.5924.3843,500
Oct 9, 202424.6124.9824.5624.7224.5048,700
Oct 8, 202424.9124.9124.2524.6124.4087,100
Oct 7, 202424.9425.2224.5324.8024.5883,300
Oct 4, 202425.1425.1624.8924.9924.7744,700
Oct 3, 202424.8825.0824.7024.8624.6456,600
Oct 2, 202424.7625.2024.5124.9624.7461,200
Oct 1, 2024 0.11 Dividend
Oct 1, 202425.2525.2524.6624.8324.6190,400
Sep 30, 202425.1225.4825.0425.2124.8875,600
Sep 27, 202424.9325.4124.6525.1724.8466,600
Sep 26, 202424.7524.8324.4524.6524.3385,300
Sep 25, 202425.1325.2024.5324.5424.22121,400
Sep 24, 202425.6825.7125.1725.1724.8462,200
Sep 23, 202425.7026.0925.5025.6325.3071,800
Sep 20, 202426.2726.3125.5425.6625.33340,800
Sep 19, 202426.7326.7325.9426.3125.9785,600
Sep 18, 202426.7627.0026.1226.1525.8179,900
Sep 17, 202426.3827.1026.2926.7426.39103,300
Sep 16, 202425.5326.3925.5326.1325.79105,800
Sep 13, 202425.7326.0525.5625.8325.49112,600
Sep 12, 202425.1625.7624.9625.4525.1266,900
Sep 11, 202425.3425.4424.7624.9224.5979,700
Sep 10, 202425.1325.7125.0525.6125.28101,000
Sep 9, 202424.9425.5024.9425.0224.69128,600
Sep 6, 202425.7625.8024.9024.9524.62148,300
Sep 5, 202426.2226.2225.5325.7825.4474,800
Sep 4, 202426.1426.6325.7526.1525.81100,000
Sep 3, 202426.3727.3926.1826.2325.89207,900
Aug 30, 202427.6028.0327.4227.7627.40203,800
Aug 29, 202427.5628.1027.2227.7027.3482,800
Aug 28, 202427.8328.4927.5527.5627.2076,700
Aug 27, 202427.1028.3927.0828.0127.64201,100
Aug 26, 202427.1127.2626.9027.0226.6759,900
Aug 23, 202426.6427.1226.4526.9626.6166,000
Aug 22, 202427.1727.1826.4226.4926.1451,800
Aug 21, 202427.0727.8026.8227.3326.9786,500
Aug 20, 202427.1427.1426.3326.8026.4588,700
Aug 19, 202427.5527.6226.9327.1526.80155,100
Aug 16, 202426.8827.8426.7427.5327.17124,800
Aug 15, 202425.2327.5623.9026.8826.53178,700
Aug 14, 202426.9827.1426.3526.5926.2476,300
Aug 13, 202426.5826.9826.2426.7926.4451,000
Aug 12, 202426.7027.1126.1326.2925.9561,800
Aug 9, 202427.3927.3926.3626.6126.2664,600
Aug 8, 202427.2027.2226.8727.2226.8636,600
Aug 7, 202427.2127.2126.5526.6926.3443,100
Aug 6, 202426.9427.0926.5226.8326.4855,000
Aug 5, 202426.4027.7025.7726.9326.58125,400
Aug 2, 202427.5028.2226.9227.9827.6169,000
Aug 1, 202429.0929.1828.0128.4128.0466,700
Jul 31, 202428.8129.8328.5729.0628.6883,000
Jul 30, 202428.5728.7428.1028.5728.2085,700
Jul 29, 202429.5129.8828.2828.3627.9985,600
Jul 26, 202428.9929.5728.8329.4929.1181,600
Jul 25, 202428.3529.2328.3428.6428.2773,700
Jul 24, 202428.2129.2928.1928.4228.0582,500
Jul 23, 202428.2528.9328.1428.4528.0876,500
Jul 22, 202427.8028.3427.4328.2627.8970,400
Jul 19, 202428.0728.2927.6927.8027.4476,200
Jul 18, 202428.4428.7527.7628.0627.6973,300
Jul 17, 202428.5929.1528.2528.6628.2999,800
Jul 16, 202427.6128.9427.3528.8828.50147,300
Jul 15, 202427.5027.8026.9727.2826.92113,700
Jul 12, 202426.6127.4126.6027.2626.90115,900
Jul 11, 202425.5426.5725.4626.3225.9894,400
Jul 10, 202425.0925.3624.9225.3625.0380,300
Jul 9, 202424.6825.2324.4525.0624.73115,300
Jul 8, 202425.3925.4524.5924.7324.4167,800
Jul 5, 202424.4225.3924.4025.3925.06120,900
Jul 3, 202424.0724.6424.0624.5424.2294,900
Jul 2, 202425.0525.1023.9124.4424.12303,100
Jul 1, 2024 0.095 Dividend
Jul 1, 202426.4426.4825.5825.8625.52127,400
Jun 28, 202425.5626.5625.2626.5426.10426,900
Jun 27, 202425.2925.3825.0725.2824.8643,900
Jun 26, 202425.0525.3624.9825.2124.7962,100
Jun 25, 202425.2525.3124.8625.1524.7348,100
Jun 24, 202425.1125.5725.1125.2824.8646,000
Jun 21, 202425.1225.2524.9225.0624.64217,500
Jun 20, 202424.6925.2524.5425.0024.59103,300
Jun 18, 202424.9424.9424.2324.8324.4291,500
Jun 17, 202425.0025.2924.8425.0924.6794,500
Jun 14, 202425.0625.2824.7525.0024.5983,100
Jun 13, 202425.6225.8924.8425.1924.7779,100
Jun 12, 202426.1626.3925.1325.4425.02131,400
Jun 11, 202425.0425.8224.6025.8125.38139,200
Jun 10, 202425.7126.0025.1725.3024.8894,700
Jun 7, 202425.7626.2525.7526.0425.6192,800
Jun 6, 202426.8527.1925.8725.9525.52112,900
Jun 5, 202426.4227.1326.0927.0526.60119,700
Jun 4, 202426.4926.4925.8426.2125.78140,100
Jun 3, 202427.3627.3626.4126.6226.18111,400
May 31, 202426.9827.3826.8527.1026.6579,600
May 30, 202426.5627.2426.3926.9426.49103,400
May 29, 202426.6026.8226.3226.3225.8889,800
May 28, 202427.6727.6826.3626.6426.20179,700
May 24, 202428.4928.4927.7527.8727.41136,600
May 23, 202429.3629.4128.4828.4928.02149,400
May 22, 202429.2529.4628.6829.3828.89132,900
May 21, 202429.1329.6729.0529.3028.81126,300
May 20, 202428.5029.0527.8029.0028.52210,000
May 17, 202428.0828.4927.6128.3727.90107,900
May 16, 202428.5328.6426.0927.9527.49291,800
May 15, 202430.0030.3228.4928.8728.39292,700
May 14, 202428.5029.9428.5029.7929.30171,600
May 13, 202428.0029.5927.8828.3527.88358,300
May 10, 202428.1528.3127.5527.8427.3849,900

Related Tickers

ARTNA Artesian Resources Corporation
34.50
+0.09%
 
YORW The York Water Company
32.79
+0.31%
 
MSEX Middlesex Water Company
60.09
+0.08%
 
CWT California Water Service Group
48.61
+0.16%
 
AWR American States Water Company
80.24
-0.10%
 
WTRG Essential Utilities, Inc.
40.76
+0.39%
 
AWK American Water Works Company, Inc.
146.94
+1.06%
 
SJW H2O America
54.86
-0.67%
 
GWRS Global Water Resources, Inc.
10.41
-0.19%
 
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
20.59
+0.24%