Consolidated Water Co (CW2)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.847457627119 | 23.6 | 23.8 | 23.4 | 400 | 23.43502919 | DE |
| 4 | -0.2 | -0.833333333333 | 24 | 25 | 23 | 154 | 23.76753472 | DE |
| 12 | -1 | -4.03225806452 | 24.8 | 27.2 | 22.4 | 194 | 24.35623648 | DE |
| 26 | -9.4 | -28.313253012 | 33.2 | 33.6 | 22.4 | 218 | 26.79407085 | DE |
| 52 | -1.4 | -5.55555555556 | 25.2 | 34.799999 | 22.4 | 221 | 28.25498808 | DE |
| 156 | -1.4 | -5.55555555556 | 25.2 | 34.799999 | 22.4 | 221 | 28.25498808 | DE |
| 260 | -1.4 | -5.55555555556 | 25.2 | 34.799999 | 22.4 | 221 | 28.25498808 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 23.8 | 0.2 | 0.85 | 23.8 | 23.8 | 23.8 | 100 |
| 1719433560 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1719347160 | 23.6 | 0.2 | 0.85 | 23.6 | 23.6 | 23.6 | 210 |
| 1719260820 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 239 |
| 1719001620 | 23.4 | 0.4 | 1.74 | 23.6 | 23.6 | 23.4 | 750 |
| 1718915220 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1718828820 | 23 | -0.4 | -1.71 | 23 | 23 | 23 | 29 |
| 1718742420 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1718656020 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 420 |
| 1718396820 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1718310420 | 23.4 | -0.4 | -1.68 | 23.6 | 23.6 | 23.4 | 11 |
| 1718224020 | 23.8 | 0.2 | 0.85 | 23.8 | 23.8 | 23.8 | 25 |
| 1718137620 | 23.6 | -0.4 | -1.67 | 23.6 | 23.6 | 23.6 | 40 |
| 1718051220 | 24 | 0 | 0.00 | 24 | 24 | 24 | 23 |
| 1717792020 | 24 | -1 | -4.00 | 23.8 | 24 | 23.8 | 39 |
| 1717705620 | 25 | 0.4 | 1.63 | 25 | 25 | 25 | 30 |
| 1717619220 | 24.6 | -0.2 | -0.81 | 24.6 | 24.6 | 24.6 | 50 |
| 1717532820 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1717446420 | 24.8 | -0.2 | -0.80 | 24.8 | 24.8 | 24.8 | 10 |
| 1717187220 | 25 | 0.2 | 0.81 | 25 | 25 | 25 | 200 |
| 1717100820 | 24.8 | 0.4 | 1.64 | 24 | 24.8 | 24 | 228 |
| 1717014420 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1716928020 | 24.4 | -2 | -7.58 | 24.4 | 24.4 | 24.4 | 6 |
| 1716841620 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1716582420 | 26.4 | -0.6 | -2.22 | 26.2 | 26.4 | 26.2 | 115 |
| 1716496020 | 27 | -0.2 | -0.74 | 26.8 | 27 | 26.8 | 130 |
| 1716409620 | 27.2 | 0 | 0.00 | 27 | 27.2 | 26.4 | 530 |
| 1716323160 | 27.2 | 1.4 | 5.43 | 26.8 | 27.2 | 26.8 | 595 |
| 1716236820 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1715977620 | 25.8 | 0.8 | 3.20 | 25.8 | 25.8 | 25.8 | 100 |
| 1715891220 | 25 | -2 | -7.41 | 26.2 | 26.2 | 24.4 | 35 |
| 1715804760 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1715718360 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1715631960 | 27 | 0.8 | 3.05 | 26 | 27 | 26 | 233 |
| 1715372820 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1715286420 | 26.2 | 1 | 3.97 | 26.2 | 26.2 | 26.2 | 200 |
| 1715200020 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 5 |
| 1715113620 | 25.2 | 0.6 | 2.44 | 25 | 25.2 | 25 | 260 |
| 1715027220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1714768020 | 24.6 | 1 | 4.24 | 24.6 | 24.6 | 24.6 | 121 |
| 1714681620 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1714508820 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 20 |
| 1714422420 | 23.6 | 0.4 | 1.72 | 23.6 | 23.6 | 23.6 | 50 |
| 1714163220 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1714076820 | 23.2 | 0.2 | 0.87 | 23.2 | 23.2 | 23.2 | 41 |
| 1713990420 | 23 | 0.4 | 1.77 | 23 | 23 | 23 | 50 |
| 1713903960 | 22.6 | -0.4 | -1.74 | 22.6 | 22.6 | 22.6 | 7 |
| 1713817560 | 23 | 0.4 | 1.77 | 23.2 | 23.2 | 23 | 504 |
| 1713558420 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1713472020 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 50 |
| 1713385620 | 22.6 | -0.2 | -0.88 | 22.8 | 22.8 | 22.6 | 180 |
| 1713299220 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1713212820 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1712953620 | 22.8 | -0.2 | -0.87 | 23.2 | 23.2 | 22.8 | 292 |
| 1712867220 | 23 | 0.6 | 2.68 | 22.8 | 23 | 22.8 | 566 |
| 1712780760 | 22.4 | -1.4 | -5.88 | 23.6 | 23.6 | 22.4 | 313 |
| 1712694360 | 23.8 | -0.2 | -0.83 | 24.2 | 24.2 | 23.8 | 30 |
| 1712607960 | 24 | 0 | 0.00 | 24 | 24 | 24 | 32 |
| 1712348820 | 24 | 0.2 | 0.84 | 23.6 | 24 | 23.6 | 419 |
| 1712262360 | 23.8 | -0.8 | -3.25 | 24.8 | 24.8 | 23.8 | 715 |
| 1712175960 | 24.6 | 0.2 | 0.82 | 24.4 | 24.8 | 24.4 | 455 |
| 1712089560 | 24.4 | -5.4 | -18.12 | 25 | 25 | 24.2 | 825 |
| 1711661160 | 29.8 | 2 | 7.19 | 28.4 | 30 | 28.4 | 656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
