TipRanks
Go Ultimate55% OFF

Consolidated Water Co (CW2) Historical Prices

DE:CW2 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.5423.5423.5423.5423.54-1.01%00.00
Oct 29, 202623.9024.1823.7823.7823.78-0.50%00.00
Oct 28, 202623.9023.9023.9023.9023.90-1.40%00.00
Oct 27, 202624.0424.2424.0424.2424.24-0.25%00.00
Oct 26, 202624.4424.4424.3024.3024.30-0.98%00.00
Oct 23, 202624.5424.5424.5424.5424.54+3.11%00.00
Oct 22, 202623.7823.8023.7823.8023.80-3.72%805.23
Oct 21, 202624.3024.7224.3024.7224.72+1.81%00.00
Oct 20, 202624.2024.2824.2024.2824.28-1.78%00.00
Oct 19, 202624.8824.8824.7224.7224.72-2.14%00.00
Oct 16, 202625.2625.2625.2625.2625.26-2.02%00.00
Oct 15, 202625.6425.7825.6425.7825.78-2.79%00.00
Oct 14, 202626.6426.6426.5226.5226.52-2.64%130.86
Oct 13, 202627.1827.2427.1827.2427.24+0.96%00.00
Oct 12, 202626.9826.9826.9826.9826.98-2.32%00.00
Oct 09, 202626.6227.6226.6227.6227.62+4.07%342.33
Oct 08, 202626.5426.5426.5426.5426.54-0.97%00.00
Oct 07, 202626.6026.8026.6026.8026.80-1.25%00.00
Oct 06, 202626.6627.1426.6627.1427.14+2.42%00.00
Oct 05, 202626.5026.5026.5026.5026.50+0.15%00.00
Oct 02, 202625.2626.4625.2626.4626.46+4.50%00.00
Oct 01, 202624.3225.3224.3225.3225.32+4.74%00.00
Sep 30, 202624.3024.3024.3024.3024.18+1.85%00.00
Sep 29, 202623.8623.8623.8623.8623.74-0.50%00.00
Sep 28, 202623.9823.9823.9823.9823.86-0.74%00.00
Sep 25, 202624.1024.1624.1024.1624.04-0.98%100.66
Sep 24, 202624.2224.4024.2224.4024.28-1.05%00.00
Sep 23, 202624.6424.6624.6424.6624.53-0.96%00.00
Sep 22, 202624.4024.9024.4024.9024.77+1.13%00.00
Sep 21, 202624.2624.6224.2624.6224.49+0.99%00.00
Sep 18, 202624.4624.4624.3824.3824.26-0.49%00.00
Sep 17, 202624.5024.5024.5024.5024.37+2.00%00.00
Sep 16, 202624.0224.0224.0224.0223.90-1.15%00.00
Sep 15, 202623.8224.3023.8224.3024.18+1.08%00.00
Sep 14, 202623.9224.0423.9224.0423.92+0.84%00.00
Sep 11, 202623.8423.8423.8423.8423.72-1.24%00.00
Sep 10, 202624.1424.1424.1424.1424.02-0.66%00.00
Sep 09, 202624.2424.5024.2424.3024.18-1.54%201.29
Sep 08, 202624.5824.6824.5824.6824.55-0.88%00.00
Sep 07, 202624.9024.9024.9024.9024.77+1.55%00.00
Sep 04, 202624.5224.5224.5224.5224.39-0.41%00.00
Sep 03, 202624.6224.6224.6224.6224.49+0.25%00.00
Sep 02, 202624.5624.5624.5624.5624.43-2.85%00.00
Sep 01, 202625.2825.2825.2825.2825.15+0.32%00.00
Aug 31, 202625.2025.2025.2025.2025.07-2.33%00.00
Aug 28, 202625.4425.8025.4425.8025.67+1.57%704.86
Aug 27, 202625.4025.4025.4025.4025.27-0.08%00.00
Aug 26, 202625.4226.2425.4225.4225.29+0.55%28027.39
Aug 25, 202625.2825.2825.2825.2825.15+1.93%00.00
Aug 24, 202624.8024.8024.8024.8024.67-0.08%00.00