Register for real-time alerts, custom portfolio, and market movers
CWCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 24.95 | 0.14 | 0.56% | 24.66 | 25.11 | 24.645 | 90,270 |
| Apr 23 2024 | 24.81 | 0.56 | 2.31% | 24.25 | 24.92 | 24.22 | 89,694 |
| Apr 22 2024 | 24.25 | -0.20 | -0.82% | 24.60 | 24.80 | 24.02 | 133,258 |
| Apr 19 2024 | 24.45 | 0.34 | 1.41% | 24.09 | 24.675 | 24.055 | 468,584 |
| Apr 18 2024 | 24.11 | 0.23 | 0.96% | 23.91 | 24.26 | 23.70 | 196,876 |
| Apr 17 2024 | 23.88 | -0.23 | -0.95% | 24.18 | 24.51 | 23.82 | 110,768 |
| Apr 16 2024 | 24.11 | -0.27 | -1.11% | 24.27 | 24.42 | 23.92 | 156,324 |
| Apr 15 2024 | 24.38 | -0.28 | -1.14% | 24.70 | 24.89 | 24.13 | 156,379 |
| Apr 12 2024 | 24.66 | 0.03 | 0.12% | 24.51 | 24.83 | 24.26 | 88,465 |
| Apr 11 2024 | 24.63 | 0.28 | 1.15% | 24.46 | 25.12 | 24.37 | 104,377 |
| Apr 10 2024 | 24.35 | -1.29 | -5.03% | 25.18 | 25.18 | 24.20 | 158,607 |
| Apr 09 2024 | 25.64 | -0.47 | -1.80% | 26.10 | 26.10 | 25.53 | 169,946 |
| Apr 08 2024 | 26.11 | 0.02 | 0.08% | 26.18 | 26.49 | 25.67 | 124,641 |
| Apr 05 2024 | 26.09 | 0.54 | 2.11% | 25.52 | 26.29 | 25.29 | 160,121 |
| Apr 04 2024 | 25.55 | -0.97 | -3.66% | 26.67 | 26.9761 | 25.48 | 141,223 |
| Apr 03 2024 | 26.52 | 0.31 | 1.18% | 26.17 | 26.99 | 26.06 | 154,506 |
| Apr 02 2024 | 26.21 | -0.43 | -1.61% | 26.26 | 27.16 | 25.40 | 244,860 |
| Apr 01 2024 | 26.64 | -2.67 | -9.11% | 29.28 | 29.53 | 25.90 | 632,059 |
| Mar 28 2024 | 29.31 | -0.84 | -2.79% | 32.10 | 33.34 | 28.42 | 650,906 |
| Mar 27 2024 | 30.15 | 0.36 | 1.21% | 30.00 | 30.5752 | 29.85 | 223,071 |
| Mar 26 2024 | 29.79 | 0.05 | 0.17% | 29.99 | 30.2265 | 29.40 | 122,911 |
| Mar 25 2024 | 29.74 | 0.95 | 3.30% | 29.48 | 30.1014 | 29.40 | 193,076 |
| Mar 22 2024 | 28.79 | -0.77 | -2.60% | 29.13 | 29.325 | 28.72 | 120,533 |
| Mar 21 2024 | 29.56 | -0.04 | -0.14% | 29.85 | 30.10 | 29.2501 | 173,605 |
| Mar 20 2024 | 29.60 | 2.13 | 7.75% | 27.35 | 30.07 | 27.32 | 395,072 |
| Mar 19 2024 | 27.47 | 0.19 | 0.70% | 27.01 | 27.50 | 26.5884 | 100,022 |
| Mar 18 2024 | 27.28 | -0.65 | -2.33% | 27.88 | 28.00 | 27.2378 | 82,777 |
| Mar 15 2024 | 27.93 | -0.01 | -0.04% | 27.90 | 28.30 | 27.64 | 122,634 |
| Mar 14 2024 | 27.94 | -0.35 | -1.24% | 28.25 | 28.26 | 27.32 | 89,550 |
| Mar 13 2024 | 28.29 | -0.05 | -0.18% | 28.26 | 28.5699 | 28.12 | 77,297 |
| Mar 12 2024 | 28.34 | -0.63 | -2.17% | 29.00 | 29.00 | 27.90 | 100,167 |
| Mar 11 2024 | 28.97 | -0.55 | -1.86% | 29.65 | 29.71 | 28.50 | 221,775 |
| Mar 08 2024 | 29.52 | -0.18 | -0.61% | 29.84 | 30.2799 | 29.43 | 85,273 |
| Mar 07 2024 | 29.70 | 0.07 | 0.24% | 29.87 | 29.9799 | 29.57 | 53,894 |
| Mar 06 2024 | 29.63 | 0.26 | 0.89% | 29.50 | 29.6817 | 29.20 | 75,450 |
| Mar 05 2024 | 29.37 | -0.33 | -1.11% | 29.69 | 29.95 | 29.15 | 77,334 |
| Mar 04 2024 | 29.70 | 0.18 | 0.61% | 29.33 | 29.98 | 29.33 | 94,920 |
| Mar 01 2024 | 29.52 | -0.04 | -0.14% | 29.53 | 29.62 | 29.11 | 107,916 |
| Feb 29 2024 | 29.56 | 0.44 | 1.51% | 29.56 | 30.16 | 29.2513 | 115,074 |
| Feb 28 2024 | 29.12 | -0.22 | -0.75% | 29.17 | 29.37 | 29.0601 | 49,217 |
| Feb 27 2024 | 29.34 | -0.43 | -1.44% | 29.92 | 30.1499 | 29.28 | 80,163 |
| Feb 26 2024 | 29.77 | 0.29 | 0.98% | 29.48 | 30.05 | 29.23 | 110,862 |
| Feb 23 2024 | 29.48 | -0.62 | -2.06% | 30.12 | 30.28 | 29.40 | 97,083 |
| Feb 22 2024 | 30.10 | -0.03 | -0.10% | 30.32 | 30.32 | 29.84 | 203,120 |
| Feb 21 2024 | 30.13 | -0.04 | -0.13% | 30.19 | 30.29 | 29.93 | 104,598 |
| Feb 20 2024 | 30.17 | -0.17 | -0.56% | 30.27 | 30.77 | 29.925 | 138,677 |
| Feb 16 2024 | 30.34 | -0.72 | -2.32% | 31.20 | 31.20 | 30.2786 | 116,152 |
| Feb 15 2024 | 31.06 | 0.72 | 2.37% | 30.48 | 31.23 | 30.31 | 137,688 |
| Feb 14 2024 | 30.34 | 0.51 | 1.71% | 30.00 | 30.41 | 29.99 | 112,363 |
| Feb 13 2024 | 29.83 | -0.17 | -0.57% | 29.66 | 30.22 | 29.52 | 175,271 |
| Feb 12 2024 | 30.00 | -0.26 | -0.86% | 30.10 | 30.50 | 29.8747 | 124,628 |
| Feb 09 2024 | 30.26 | 0.25 | 0.83% | 30.00 | 30.27 | 29.75 | 106,851 |
| Feb 08 2024 | 30.01 | 1.09 | 3.77% | 29.05 | 30.0506 | 29.05 | 143,852 |
| Feb 07 2024 | 28.92 | 0.66 | 2.34% | 28.36 | 29.08 | 27.80 | 296,369 |
| Feb 06 2024 | 28.26 | -2.04 | -6.73% | 29.20 | 29.40 | 27.36 | 310,569 |
| Feb 05 2024 | 30.30 | -0.39 | -1.27% | 30.58 | 30.83 | 29.65 | 224,729 |
| Feb 02 2024 | 30.69 | -1.10 | -3.46% | 31.58 | 31.77 | 30.45 | 164,898 |
| Feb 01 2024 | 31.79 | -0.14 | -0.44% | 32.09 | 32.50 | 31.33 | 119,835 |
| Jan 31 2024 | 31.93 | -0.76 | -2.32% | 32.59 | 33.41 | 31.86 | 119,699 |
| Jan 30 2024 | 32.69 | -0.39 | -1.18% | 33.14 | 33.58 | 32.18 | 86,367 |
| Jan 29 2024 | 33.08 | 0.69 | 2.13% | 32.50 | 33.09 | 31.81 | 74,876 |
| Jan 26 2024 | 32.39 | -0.39 | -1.19% | 32.99 | 33.52 | 31.95 | 83,584 |
