Consolidated Water Company Ltd (CWCO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.365 | 1.41802641803 | 25.74 | 27.1 | 25.53 | 96654 | 26.22335443 | CS |
| 4 | -0.535 | -2.00825825826 | 26.64 | 28.49 | 24.76 | 107229 | 26.41777034 | CS |
| 12 | 0.545 | 2.13223787167 | 25.56 | 29.88 | 23.9 | 103570 | 26.74063503 | CS |
| 26 | -1.245 | -4.5521023766 | 27.35 | 33.34 | 23.7 | 129919 | 26.85853461 | CS |
| 52 | -3.795 | -12.6923076923 | 29.9 | 38.29 | 23.7 | 134194 | 29.52226116 | CS |
| 156 | 14.495 | 124.849267873 | 11.61 | 38.29 | 9.01 | 113462 | 22.1172634 | CS |
| 260 | 10.755 | 70.0651465798 | 15.35 | 38.29 | 9.01 | 101056 | 19.25956096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 26.31 | 0.16 | 0.61 | 26.73 | 26.73 | 25.94 | 85551 |
| 1726698900 | 26.15 | -0.59 | -2.21 | 26.76 | 27 | 26.12 | 79924 |
| 1726612500 | 26.74 | 0.61 | 2.33 | 26.38 | 27.1 | 26.29 | 103295 |
| 1726526100 | 26.13 | 0.3 | 1.16 | 25.53 | 26.39 | 25.53 | 105795 |
| 1726266900 | 25.83 | 0.38 | 1.49 | 25.73 | 26.05 | 25.56 | 112609 |
| 1726180500 | 25.45 | 0.53 | 2.13 | 25.16 | 25.76 | 24.96 | 66888 |
| 1726094100 | 24.92 | -0.69 | -2.69 | 25.34 | 25.44 | 24.76 | 79744 |
| 1726007700 | 25.61 | 0.59 | 2.36 | 25 | 25.71 | 25 | 101018 |
| 1725921300 | 25.02 | 0.07 | 0.28 | 24.94 | 25.5 | 24.94 | 128627 |
| 1725662100 | 24.95 | -0.83 | -3.22 | 25.76 | 25.8 | 24.895 | 148385 |
| 1725575700 | 25.78 | -0.37 | -1.41 | 26.15 | 26.22 | 25.53 | 74757 |
| 1725489300 | 26.15 | -0.08 | -0.30 | 26.14 | 26.625 | 25.75 | 100018 |
| 1725402900 | 26.23 | -1.53 | -5.51 | 26.37 | 27.39 | 26.18 | 207906 |
| 1725057300 | 27.76 | 0.06 | 0.22 | 27.6 | 28.03 | 27.42 | 203793 |
| 1724970900 | 27.7 | 0.14 | 0.51 | 27.56 | 28.1 | 27.22 | 82830 |
| 1724884500 | 27.56 | -0.45 | -1.61 | 27.83 | 28.49 | 27.5549 | 76704 |
| 1724798100 | 28.01 | 0.99 | 3.66 | 27.1 | 28.3878 | 27.08 | 201120 |
| 1724711700 | 27.02 | 0.06 | 0.22 | 27.11 | 27.259 | 26.9 | 59949 |
| 1724452500 | 26.96 | 0.47 | 1.77 | 26.64 | 27.12 | 26.45 | 66030 |
| 1724366100 | 26.49 | -0.84 | -3.07 | 27.17 | 27.18 | 26.42 | 51817 |
| 1724279700 | 27.33 | 0.53 | 1.98 | 27.07 | 27.8 | 26.82 | 86466 |
| 1724193300 | 26.8 | -0.35 | -1.29 | 27.14 | 27.17 | 26.33 | 88714 |
| 1724106900 | 27.15 | -0.38 | -1.38 | 27.55 | 27.62 | 26.93 | 155069 |
| 1723847700 | 27.53 | 0.65 | 2.42 | 26.88 | 27.8399 | 26.74 | 124824 |
| 1723761300 | 26.88 | 0.29 | 1.09 | 25.22 | 27.56 | 23.9 | 178689 |
| 1723674900 | 26.59 | -0.2 | -0.75 | 26.98 | 27.14 | 26.345 | 76313 |
| 1723588500 | 26.79 | 0.5 | 1.90 | 26.58 | 26.98 | 26.24 | 50992 |
| 1723502100 | 26.29 | -0.32 | -1.20 | 26.7 | 27.1136 | 26.13 | 61767 |
| 1723242900 | 26.61 | -0.61 | -2.24 | 27.39 | 27.39 | 26.36 | 64570 |
| 1723156500 | 27.22 | 0.53 | 1.99 | 27.2 | 27.22 | 26.8697 | 36642 |
| 1723070100 | 26.69 | -0.14 | -0.52 | 27.21 | 27.21 | 26.55 | 43113 |
| 1722983700 | 26.83 | -0.1 | -0.37 | 26.94 | 27.085 | 26.52 | 54986 |
| 1722897300 | 26.93 | -1.05 | -3.75 | 26.55 | 27.7 | 25.77 | 125377 |
| 1722638100 | 27.98 | -0.43 | -1.51 | 27.5 | 28.22 | 26.92 | 68972 |
| 1722551700 | 28.41 | -0.65 | -2.24 | 29.09 | 29.18 | 28.0058 | 66664 |
| 1722465300 | 29.06 | 0.49 | 1.72 | 28.81 | 29.83 | 28.57 | 82956 |
| 1722378900 | 28.57 | 0.21 | 0.74 | 28.57 | 28.74 | 28.0996 | 85669 |
| 1722292500 | 28.36 | -1.13 | -3.83 | 29.51 | 29.88 | 28.28 | 85595 |
| 1722033300 | 29.49 | 0.85 | 2.97 | 28.99 | 29.57 | 28.83 | 81569 |
| 1721946900 | 28.64 | 0.22 | 0.77 | 28.35 | 29.225 | 28.3 | 74082 |
| 1721860500 | 28.42 | -0.03 | -0.11 | 28.21 | 29.29 | 28.19 | 82519 |
| 1721774100 | 28.45 | 0.19 | 0.67 | 28.25 | 28.93 | 28.135 | 76461 |
| 1721687700 | 28.26 | 0.46 | 1.65 | 27.8 | 28.3448 | 27.4301 | 70408 |
| 1721428500 | 27.8 | -0.26 | -0.93 | 28.07 | 28.29 | 27.685 | 76240 |
| 1721342100 | 28.06 | -0.6 | -2.09 | 28.44 | 28.75 | 27.76 | 73300 |
| 1721255700 | 28.66 | -0.22 | -0.76 | 28.59 | 29.15 | 28.25 | 99831 |
| 1721169300 | 28.88 | 1.6 | 5.87 | 27.61 | 28.94 | 27.35 | 147303 |
| 1721082900 | 27.28 | 0.02 | 0.07 | 27.5 | 27.8 | 26.97 | 113691 |
| 1720823700 | 27.26 | 0.94 | 3.57 | 26.61 | 27.41 | 26.5 | 115947 |
| 1720737300 | 26.32 | 0.96 | 3.79 | 25.54 | 26.57 | 25.46 | 94357 |
| 1720650900 | 25.36 | 0.3 | 1.20 | 25.09 | 25.36 | 24.915 | 80366 |
| 1720564500 | 25.06 | 0.33 | 1.33 | 24.68 | 25.23 | 24.45 | 115301 |
| 1720478100 | 24.73 | -0.66 | -2.60 | 25.39 | 25.45 | 24.59 | 67824 |
| 1720218900 | 25.39 | 0.85 | 3.46 | 24.42 | 25.39 | 24.4 | 120912 |
| 1720040640 | 24.54 | 0.1 | 0.41 | 24.07 | 24.64 | 24.04 | 94867 |
| 1719959700 | 24.44 | -1.42 | -5.49 | 25.05 | 25.1 | 23.91 | 302445 |
| 1719873300 | 25.86 | 0.58 | 2.29 | 26.44 | 26.48 | 25.58 | 125988 |
| 1719614100 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 0 |
| 1719527700 | 25.28 | 0.07 | 0.28 | 25.29 | 25.38 | 25.07 | 43877 |
| 1719441300 | 25.21 | 0.06 | 0.24 | 25.05 | 25.355 | 24.975 | 62060 |
| 1719354900 | 25.15 | -0.13 | -0.51 | 25.25 | 25.3124 | 24.8601 | 48056 |
| 1719268500 | 25.28 | 0.22 | 0.88 | 25.11 | 25.5695 | 25.11 | 45743 |
| 1719009300 | 25.06 | 0.06 | 0.24 | 25.12 | 25.25 | 24.92 | 217540 |
| 1718922900 | 25 | 0.17 | 0.68 | 24.8 | 25.25 | 24.535 | 103313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
