NasdaqGS - Delayed Quote • USD
Consolidated Water Co. Ltd. (CWCO)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:17 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.62 | 24.91 | 24.38 | 24.83 | 24.83 | 69,100 |
Apr 24, 2024 | 24.66 | 25.11 | 24.65 | 24.95 | 24.95 | 90,300 |
Apr 23, 2024 | 24.25 | 24.92 | 24.22 | 24.81 | 24.81 | 89,700 |
Apr 22, 2024 | 24.60 | 24.80 | 24.02 | 24.25 | 24.25 | 133,300 |
Apr 19, 2024 | 24.09 | 24.68 | 24.06 | 24.45 | 24.45 | 468,600 |
Apr 18, 2024 | 23.91 | 24.26 | 23.70 | 24.11 | 24.11 | 196,900 |
Apr 17, 2024 | 24.18 | 24.51 | 23.82 | 23.88 | 23.88 | 110,800 |
Apr 16, 2024 | 24.27 | 24.42 | 23.92 | 24.11 | 24.11 | 156,300 |
Apr 15, 2024 | 24.70 | 24.89 | 24.13 | 24.38 | 24.38 | 156,400 |
Apr 12, 2024 | 24.51 | 24.76 | 24.26 | 24.66 | 24.66 | 88,500 |
Apr 11, 2024 | 24.46 | 25.12 | 24.37 | 24.63 | 24.63 | 104,400 |
Apr 10, 2024 | 25.18 | 25.18 | 24.20 | 24.35 | 24.35 | 158,600 |
Apr 9, 2024 | 26.10 | 26.10 | 25.53 | 25.64 | 25.64 | 169,900 |
Apr 8, 2024 | 26.18 | 26.33 | 25.67 | 26.11 | 26.11 | 124,600 |
Apr 5, 2024 | 25.52 | 26.29 | 25.29 | 26.09 | 26.09 | 160,100 |
Apr 4, 2024 | 26.67 | 26.98 | 25.48 | 25.55 | 25.55 | 141,200 |
Apr 3, 2024 | 26.17 | 26.99 | 26.06 | 26.52 | 26.52 | 154,500 |
Apr 2, 2024 | 26.26 | 27.16 | 25.40 | 26.21 | 26.21 | 244,800 |
Apr 1, 2024 | 29.53 | 29.53 | 25.90 | 26.64 | 26.64 | 631,900 |
Mar 28, 2024 | 0.10 Dividend | |||||
Mar 28, 2024 | 32.00 | 33.34 | 28.42 | 29.31 | 29.31 | 650,900 |
Mar 27, 2024 | 30.00 | 30.58 | 29.85 | 30.15 | 30.05 | 224,800 |
Mar 26, 2024 | 29.99 | 30.23 | 29.40 | 29.79 | 29.70 | 123,200 |
Mar 25, 2024 | 29.48 | 30.10 | 29.40 | 29.74 | 29.65 | 193,900 |
Mar 22, 2024 | 29.13 | 29.33 | 28.72 | 28.79 | 28.70 | 120,400 |
Mar 21, 2024 | 29.85 | 30.10 | 29.25 | 29.56 | 29.47 | 174,100 |
Mar 20, 2024 | 27.35 | 30.07 | 27.32 | 29.60 | 29.51 | 395,000 |
Mar 19, 2024 | 27.01 | 27.50 | 26.59 | 27.47 | 27.38 | 100,000 |
Mar 18, 2024 | 27.88 | 28.00 | 27.24 | 27.28 | 27.19 | 82,800 |
Mar 15, 2024 | 27.90 | 28.30 | 27.64 | 27.93 | 27.84 | 122,600 |
Mar 14, 2024 | 28.25 | 28.26 | 27.32 | 27.94 | 27.85 | 89,600 |
Mar 13, 2024 | 28.26 | 28.57 | 28.12 | 28.29 | 28.20 | 77,300 |
Mar 12, 2024 | 29.00 | 29.00 | 27.90 | 28.34 | 28.25 | 100,200 |
Mar 11, 2024 | 29.65 | 29.65 | 28.50 | 28.97 | 28.88 | 221,700 |
Mar 8, 2024 | 29.84 | 30.28 | 29.43 | 29.52 | 29.43 | 85,300 |
Mar 7, 2024 | 29.87 | 29.98 | 29.57 | 29.70 | 29.61 | 53,900 |
Mar 6, 2024 | 29.50 | 29.68 | 29.20 | 29.63 | 29.54 | 75,400 |
Mar 5, 2024 | 29.69 | 29.95 | 29.15 | 29.37 | 29.28 | 77,300 |
Mar 4, 2024 | 29.33 | 29.98 | 29.33 | 29.70 | 29.61 | 94,900 |
Mar 1, 2024 | 29.53 | 29.62 | 29.11 | 29.52 | 29.43 | 107,800 |
Feb 29, 2024 | 29.56 | 30.16 | 29.25 | 29.56 | 29.47 | 115,100 |
Feb 28, 2024 | 29.17 | 29.37 | 29.06 | 29.12 | 29.03 | 49,200 |
Feb 27, 2024 | 29.92 | 30.15 | 29.28 | 29.34 | 29.25 | 80,200 |
Feb 26, 2024 | 29.48 | 30.05 | 29.23 | 29.77 | 29.68 | 110,900 |
Feb 23, 2024 | 30.12 | 30.22 | 29.40 | 29.48 | 29.39 | 97,100 |
Feb 22, 2024 | 30.32 | 30.32 | 29.84 | 30.10 | 30.01 | 203,100 |
Feb 21, 2024 | 30.19 | 30.27 | 29.93 | 30.13 | 30.04 | 104,600 |
Feb 20, 2024 | 30.27 | 30.77 | 29.93 | 30.17 | 30.07 | 138,700 |
Feb 16, 2024 | 31.20 | 31.20 | 30.28 | 30.34 | 30.24 | 116,200 |
Feb 15, 2024 | 30.48 | 31.23 | 30.31 | 31.06 | 30.96 | 137,700 |
Feb 14, 2024 | 30.00 | 30.41 | 29.99 | 30.34 | 30.24 | 112,400 |
Feb 13, 2024 | 29.66 | 30.22 | 29.52 | 29.83 | 29.74 | 175,300 |
Feb 12, 2024 | 30.25 | 30.50 | 29.87 | 30.00 | 29.91 | 124,600 |
Feb 9, 2024 | 30.00 | 30.27 | 29.75 | 30.26 | 30.16 | 106,900 |
Feb 8, 2024 | 29.05 | 30.05 | 29.05 | 30.01 | 29.92 | 143,900 |
Feb 7, 2024 | 28.36 | 29.08 | 27.80 | 28.92 | 28.83 | 296,400 |
Feb 6, 2024 | 29.20 | 29.40 | 27.36 | 28.26 | 28.17 | 310,600 |
Feb 5, 2024 | 30.58 | 30.83 | 29.65 | 30.30 | 30.20 | 225,700 |
Feb 2, 2024 | 31.58 | 31.77 | 30.45 | 30.69 | 30.59 | 164,900 |
Feb 1, 2024 | 32.09 | 32.43 | 31.33 | 31.79 | 31.69 | 119,800 |
Jan 31, 2024 | 32.59 | 33.41 | 31.86 | 31.93 | 31.83 | 119,700 |
Jan 30, 2024 | 33.14 | 33.58 | 32.18 | 32.69 | 32.59 | 86,400 |
Jan 29, 2024 | 32.50 | 33.09 | 31.81 | 33.08 | 32.98 | 74,900 |
Jan 26, 2024 | 32.99 | 33.52 | 31.95 | 32.39 | 32.29 | 83,600 |
Jan 25, 2024 | 32.84 | 33.50 | 32.53 | 32.78 | 32.68 | 88,600 |
Jan 24, 2024 | 33.84 | 33.95 | 32.52 | 32.52 | 32.42 | 81,800 |
Jan 23, 2024 | 33.47 | 33.78 | 33.25 | 33.48 | 33.37 | 81,900 |
Jan 22, 2024 | 32.61 | 33.50 | 32.61 | 33.31 | 33.21 | 103,700 |
Jan 19, 2024 | 32.81 | 32.96 | 31.20 | 32.56 | 32.46 | 160,400 |
Jan 18, 2024 | 32.70 | 32.88 | 32.40 | 32.79 | 32.69 | 67,300 |
Jan 17, 2024 | 32.48 | 33.01 | 32.36 | 32.74 | 32.64 | 81,100 |
Jan 16, 2024 | 33.00 | 33.30 | 32.60 | 32.77 | 32.67 | 84,400 |
Jan 12, 2024 | 33.11 | 33.39 | 32.75 | 33.11 | 33.01 | 58,900 |
Jan 11, 2024 | 32.77 | 32.92 | 32.14 | 32.92 | 32.82 | 81,700 |
Jan 10, 2024 | 32.80 | 33.31 | 32.64 | 32.78 | 32.68 | 73,100 |
Jan 9, 2024 | 32.70 | 32.97 | 32.14 | 32.81 | 32.71 | 85,300 |
Jan 8, 2024 | 32.99 | 33.33 | 32.37 | 32.95 | 32.85 | 110,800 |
Jan 5, 2024 | 33.69 | 33.69 | 32.41 | 32.70 | 32.60 | 156,200 |
Jan 4, 2024 | 34.30 | 34.74 | 33.77 | 33.81 | 33.70 | 93,200 |
Jan 3, 2024 | 35.22 | 35.22 | 33.73 | 34.05 | 33.94 | 145,200 |
Jan 2, 2024 | 35.48 | 36.20 | 34.85 | 35.34 | 35.23 | 153,500 |
Dec 29, 2023 | 0.10 Dividend | |||||
Dec 29, 2023 | 36.77 | 36.77 | 35.37 | 35.60 | 35.49 | 153,600 |
Dec 28, 2023 | 36.81 | 37.17 | 36.12 | 36.18 | 35.97 | 107,900 |
Dec 27, 2023 | 36.75 | 37.28 | 36.39 | 36.94 | 36.73 | 107,400 |
Dec 26, 2023 | 35.48 | 36.98 | 35.19 | 36.40 | 36.19 | 108,200 |
Dec 22, 2023 | 34.95 | 35.83 | 34.95 | 35.45 | 35.25 | 80,100 |
Dec 21, 2023 | 34.64 | 35.08 | 34.38 | 34.93 | 34.73 | 94,600 |
Dec 20, 2023 | 34.45 | 35.68 | 34.40 | 34.60 | 34.40 | 165,000 |
Dec 19, 2023 | 34.60 | 35.14 | 34.21 | 34.68 | 34.48 | 193,400 |
Dec 18, 2023 | 35.35 | 35.35 | 33.50 | 34.53 | 34.33 | 189,900 |
Dec 15, 2023 | 35.15 | 36.37 | 35.01 | 35.29 | 35.09 | 320,500 |
Dec 14, 2023 | 35.82 | 36.41 | 34.72 | 34.87 | 34.67 | 137,100 |
Dec 13, 2023 | 35.22 | 35.78 | 34.76 | 35.61 | 35.40 | 107,000 |
Dec 12, 2023 | 34.81 | 35.24 | 34.50 | 35.22 | 35.02 | 117,400 |
Dec 11, 2023 | 36.12 | 36.48 | 34.26 | 34.95 | 34.75 | 208,600 |
Dec 8, 2023 | 36.21 | 36.57 | 35.61 | 35.85 | 35.64 | 140,600 |
Dec 7, 2023 | 36.31 | 36.77 | 35.68 | 36.41 | 36.20 | 97,400 |
Dec 6, 2023 | 37.31 | 37.85 | 36.23 | 36.23 | 36.02 | 116,500 |
Dec 5, 2023 | 37.68 | 37.68 | 36.75 | 37.08 | 36.87 | 117,200 |
Dec 4, 2023 | 37.05 | 37.70 | 36.64 | 37.65 | 37.43 | 166,100 |
Dec 1, 2023 | 36.09 | 37.07 | 36.04 | 36.86 | 36.65 | 120,700 |
Nov 30, 2023 | 35.94 | 36.23 | 35.51 | 36.09 | 35.88 | 166,400 |
Nov 29, 2023 | 35.35 | 36.68 | 34.84 | 35.95 | 35.74 | 185,400 |
Nov 28, 2023 | 38.18 | 38.29 | 35.34 | 35.48 | 35.28 | 229,300 |
Nov 27, 2023 | 36.15 | 38.06 | 36.12 | 37.77 | 37.55 | 243,200 |
Nov 24, 2023 | 35.87 | 36.36 | 35.66 | 36.08 | 35.87 | 41,700 |
Nov 22, 2023 | 35.76 | 35.91 | 35.03 | 35.81 | 35.60 | 110,600 |
Nov 21, 2023 | 34.20 | 35.54 | 33.91 | 35.39 | 35.19 | 201,400 |
Nov 20, 2023 | 34.19 | 34.39 | 33.80 | 34.22 | 34.02 | 189,300 |
Nov 17, 2023 | 33.99 | 34.74 | 33.70 | 34.52 | 34.32 | 302,500 |
Nov 16, 2023 | 34.07 | 34.17 | 33.14 | 33.72 | 33.53 | 164,300 |
Nov 15, 2023 | 34.53 | 35.00 | 33.66 | 33.78 | 33.59 | 161,800 |
Nov 14, 2023 | 34.00 | 34.69 | 33.50 | 34.62 | 34.42 | 288,800 |
Nov 13, 2023 | 34.25 | 34.25 | 30.78 | 33.52 | 33.33 | 258,900 |
Nov 10, 2023 | 32.43 | 36.70 | 32.20 | 33.80 | 33.61 | 680,900 |
Nov 9, 2023 | 32.10 | 32.10 | 30.39 | 30.52 | 30.34 | 196,900 |
Nov 8, 2023 | 32.24 | 32.87 | 31.95 | 32.10 | 31.91 | 213,200 |
Nov 7, 2023 | 32.07 | 32.34 | 31.80 | 32.04 | 31.86 | 124,400 |
Nov 6, 2023 | 31.25 | 32.40 | 31.18 | 31.96 | 31.78 | 153,300 |
Nov 3, 2023 | 30.16 | 31.72 | 30.16 | 31.25 | 31.07 | 151,800 |
Nov 2, 2023 | 29.69 | 30.06 | 29.27 | 29.85 | 29.68 | 152,000 |
Nov 1, 2023 | 29.58 | 29.84 | 29.35 | 29.69 | 29.52 | 152,700 |
Oct 31, 2023 | 28.95 | 29.58 | 28.65 | 29.52 | 29.35 | 111,600 |
Oct 30, 2023 | 29.08 | 29.67 | 28.78 | 28.99 | 28.82 | 74,900 |
Oct 27, 2023 | 29.46 | 29.74 | 28.97 | 29.03 | 28.86 | 79,700 |
Oct 26, 2023 | 29.74 | 29.99 | 29.33 | 29.45 | 29.28 | 88,200 |
Oct 25, 2023 | 29.61 | 30.37 | 29.23 | 29.58 | 29.41 | 111,800 |
Oct 24, 2023 | 28.80 | 29.79 | 28.80 | 29.68 | 29.51 | 109,500 |
Oct 23, 2023 | 28.31 | 29.38 | 28.30 | 28.82 | 28.65 | 84,800 |
Oct 20, 2023 | 28.44 | 28.78 | 28.25 | 28.50 | 28.34 | 89,200 |
Oct 19, 2023 | 28.45 | 29.08 | 28.11 | 28.34 | 28.18 | 86,900 |
Oct 18, 2023 | 29.17 | 29.18 | 28.40 | 28.49 | 28.33 | 97,500 |
Oct 17, 2023 | 29.07 | 29.72 | 29.03 | 29.26 | 29.09 | 124,000 |
Oct 16, 2023 | 30.82 | 30.98 | 29.11 | 29.29 | 29.12 | 183,400 |
Oct 13, 2023 | 30.70 | 30.96 | 29.73 | 30.00 | 29.83 | 141,500 |
Oct 12, 2023 | 31.41 | 31.41 | 30.61 | 30.69 | 30.51 | 130,500 |
Oct 11, 2023 | 31.18 | 31.57 | 30.65 | 31.38 | 31.20 | 133,300 |
Oct 10, 2023 | 31.10 | 31.28 | 30.20 | 31.09 | 30.91 | 126,700 |
Oct 9, 2023 | 31.09 | 31.70 | 30.74 | 31.11 | 30.93 | 132,200 |
Oct 6, 2023 | 31.00 | 31.27 | 29.98 | 31.12 | 30.94 | 129,000 |
Oct 5, 2023 | 30.16 | 31.19 | 30.00 | 31.04 | 30.86 | 160,600 |
Oct 4, 2023 | 28.92 | 30.14 | 28.73 | 30.10 | 29.93 | 119,100 |
Oct 3, 2023 | 28.90 | 29.50 | 28.67 | 28.93 | 28.76 | 145,600 |
Oct 2, 2023 | 28.75 | 29.72 | 28.67 | 29.14 | 28.97 | 237,100 |
Sep 29, 2023 | 0.10 Dividend | |||||
Sep 29, 2023 | 28.12 | 28.61 | 27.60 | 28.44 | 28.28 | 155,700 |
Sep 28, 2023 | 28.29 | 28.42 | 27.71 | 28.23 | 27.97 | 129,300 |
Sep 27, 2023 | 29.48 | 29.62 | 28.16 | 28.29 | 28.03 | 130,000 |
Sep 26, 2023 | 29.50 | 29.72 | 29.00 | 29.39 | 29.12 | 124,600 |
Sep 25, 2023 | 29.27 | 29.55 | 29.10 | 29.53 | 29.26 | 108,900 |
Sep 22, 2023 | 29.12 | 29.70 | 29.10 | 29.26 | 28.99 | 130,700 |
Sep 21, 2023 | 29.53 | 29.70 | 28.89 | 29.16 | 28.89 | 177,000 |
Sep 20, 2023 | 29.90 | 30.14 | 29.59 | 29.65 | 29.38 | 116,900 |
Sep 19, 2023 | 30.28 | 30.76 | 29.59 | 29.79 | 29.52 | 193,500 |
Sep 18, 2023 | 30.98 | 31.27 | 30.11 | 30.17 | 29.90 | 141,100 |
Sep 15, 2023 | 31.65 | 31.85 | 30.32 | 31.00 | 30.72 | 851,000 |
Sep 14, 2023 | 30.36 | 31.78 | 30.25 | 31.51 | 31.22 | 223,400 |
Sep 13, 2023 | 30.61 | 30.93 | 29.95 | 30.20 | 29.92 | 159,100 |
Sep 12, 2023 | 30.44 | 31.16 | 30.01 | 30.36 | 30.08 | 229,000 |
Sep 11, 2023 | 29.94 | 30.55 | 29.55 | 30.32 | 30.04 | 326,900 |
Sep 8, 2023 | 29.34 | 29.54 | 28.65 | 29.39 | 29.12 | 155,400 |
Sep 7, 2023 | 29.60 | 29.73 | 28.54 | 29.10 | 28.83 | 210,900 |
Sep 6, 2023 | 28.95 | 30.35 | 28.81 | 29.26 | 28.99 | 500,300 |
Sep 5, 2023 | 27.51 | 27.84 | 26.82 | 27.65 | 27.40 | 158,300 |
Sep 1, 2023 | 27.35 | 28.14 | 27.09 | 27.42 | 27.17 | 179,000 |
Aug 31, 2023 | 27.40 | 27.58 | 26.63 | 26.64 | 26.40 | 114,400 |
Aug 30, 2023 | 27.68 | 28.46 | 27.11 | 27.37 | 27.12 | 218,600 |
Aug 29, 2023 | 27.51 | 27.99 | 27.09 | 27.66 | 27.41 | 121,600 |
Aug 28, 2023 | 27.50 | 28.69 | 26.91 | 27.36 | 27.11 | 160,100 |
Aug 25, 2023 | 25.65 | 26.98 | 25.45 | 26.86 | 26.62 | 175,700 |
Aug 24, 2023 | 25.69 | 26.15 | 25.40 | 25.44 | 25.21 | 71,700 |
Aug 23, 2023 | 25.46 | 26.02 | 25.46 | 25.86 | 25.62 | 98,800 |
Aug 22, 2023 | 25.21 | 25.47 | 24.92 | 25.30 | 25.07 | 110,500 |
Aug 21, 2023 | 25.19 | 25.75 | 25.17 | 25.23 | 25.00 | 68,100 |
Aug 18, 2023 | 24.94 | 25.30 | 24.82 | 25.18 | 24.95 | 166,300 |
Aug 17, 2023 | 25.85 | 25.97 | 24.89 | 24.92 | 24.69 | 131,500 |
Aug 16, 2023 | 26.07 | 26.70 | 25.72 | 25.87 | 25.63 | 148,500 |
Aug 15, 2023 | 25.81 | 27.07 | 25.60 | 26.00 | 25.76 | 342,800 |
Aug 14, 2023 | 23.22 | 26.16 | 23.17 | 25.59 | 25.36 | 388,200 |
Aug 11, 2023 | 21.50 | 23.19 | 21.27 | 22.63 | 22.42 | 249,100 |
Aug 10, 2023 | 19.94 | 20.34 | 19.82 | 20.32 | 20.13 | 128,000 |
Aug 9, 2023 | 19.70 | 19.92 | 19.48 | 19.79 | 19.61 | 93,000 |
Aug 8, 2023 | 19.41 | 19.85 | 19.41 | 19.75 | 19.57 | 108,200 |
Aug 7, 2023 | 19.26 | 19.73 | 19.20 | 19.41 | 19.23 | 117,600 |
Aug 4, 2023 | 19.21 | 19.59 | 19.20 | 19.26 | 19.08 | 77,200 |
Aug 3, 2023 | 19.65 | 19.65 | 19.10 | 19.21 | 19.03 | 67,400 |
Aug 2, 2023 | 19.45 | 19.73 | 19.34 | 19.56 | 19.38 | 74,300 |
Aug 1, 2023 | 19.50 | 19.77 | 19.50 | 19.51 | 19.33 | 79,100 |
Jul 31, 2023 | 19.76 | 19.89 | 19.47 | 19.56 | 19.38 | 114,900 |
Jul 28, 2023 | 19.71 | 19.77 | 19.45 | 19.61 | 19.43 | 84,300 |
Jul 27, 2023 | 20.21 | 20.33 | 19.07 | 19.69 | 19.51 | 166,100 |
Jul 26, 2023 | 20.12 | 20.56 | 20.05 | 20.18 | 20.00 | 71,800 |
Jul 25, 2023 | 20.50 | 20.63 | 19.95 | 20.11 | 19.93 | 135,500 |
Jul 24, 2023 | 20.79 | 20.99 | 20.45 | 20.49 | 20.30 | 88,200 |
Jul 21, 2023 | 20.87 | 21.24 | 20.78 | 20.83 | 20.64 | 75,500 |
Jul 20, 2023 | 20.79 | 20.92 | 20.67 | 20.74 | 20.55 | 65,400 |
Jul 19, 2023 | 21.31 | 21.38 | 20.65 | 20.70 | 20.51 | 110,100 |
Jul 18, 2023 | 21.00 | 21.48 | 20.99 | 21.35 | 21.16 | 102,700 |
Jul 17, 2023 | 20.46 | 21.12 | 20.40 | 20.98 | 20.79 | 136,300 |
Jul 14, 2023 | 20.81 | 20.84 | 20.41 | 20.49 | 20.30 | 107,200 |
Jul 13, 2023 | 21.03 | 21.13 | 20.73 | 20.89 | 20.70 | 149,200 |
Jul 12, 2023 | 21.33 | 21.60 | 21.04 | 21.05 | 20.86 | 114,400 |
Jul 11, 2023 | 21.92 | 21.94 | 20.80 | 21.31 | 21.12 | 160,000 |
Jul 10, 2023 | 21.26 | 21.83 | 21.26 | 21.80 | 21.60 | 127,000 |
Jul 7, 2023 | 21.65 | 22.07 | 21.05 | 21.37 | 21.18 | 217,600 |
Jul 6, 2023 | 23.42 | 23.63 | 21.25 | 21.77 | 21.57 | 333,100 |
Jul 5, 2023 | 24.01 | 24.69 | 23.66 | 24.36 | 24.14 | 112,900 |
Jul 3, 2023 | 24.23 | 24.23 | 23.62 | 24.13 | 23.91 | 111,000 |
Jun 30, 2023 | 0.09 Dividend | |||||
Jun 30, 2023 | 24.88 | 24.88 | 23.91 | 24.23 | 24.01 | 336,000 |
Jun 29, 2023 | 24.29 | 25.00 | 24.22 | 24.62 | 24.31 | 406,000 |
Jun 28, 2023 | 23.69 | 24.66 | 23.53 | 24.29 | 23.99 | 305,500 |
Jun 27, 2023 | 24.18 | 24.20 | 23.43 | 23.66 | 23.36 | 172,800 |
Jun 26, 2023 | 23.03 | 24.25 | 22.82 | 24.11 | 23.81 | 197,200 |
Jun 23, 2023 | 23.77 | 23.90 | 22.79 | 23.00 | 22.71 | 2,216,500 |
Jun 22, 2023 | 24.00 | 24.44 | 23.47 | 23.88 | 23.58 | 196,900 |
Jun 21, 2023 | 23.65 | 24.15 | 23.38 | 24.00 | 23.70 | 196,300 |
Jun 20, 2023 | 22.74 | 23.57 | 22.60 | 23.46 | 23.17 | 212,900 |
Jun 16, 2023 | 22.84 | 22.94 | 22.08 | 22.45 | 22.17 | 358,600 |
Jun 15, 2023 | 22.11 | 22.89 | 21.92 | 22.68 | 22.40 | 189,000 |
Jun 14, 2023 | 21.43 | 22.18 | 21.30 | 21.97 | 21.69 | 115,500 |
Jun 13, 2023 | 21.50 | 21.78 | 21.26 | 21.34 | 21.07 | 119,400 |
Jun 12, 2023 | 21.94 | 22.00 | 21.22 | 21.50 | 21.23 | 83,100 |
Jun 9, 2023 | 22.13 | 22.21 | 21.79 | 21.79 | 21.52 | 98,200 |
Jun 8, 2023 | 21.72 | 22.70 | 21.67 | 21.94 | 21.66 | 114,300 |
Jun 7, 2023 | 21.71 | 22.43 | 21.47 | 21.67 | 21.40 | 245,500 |
Jun 6, 2023 | 20.11 | 20.39 | 20.09 | 20.15 | 19.90 | 55,800 |
Jun 5, 2023 | 20.04 | 20.24 | 19.94 | 20.05 | 19.80 | 74,000 |
Jun 2, 2023 | 19.63 | 20.36 | 19.63 | 20.10 | 19.85 | 105,000 |
Jun 1, 2023 | 19.44 | 19.83 | 19.44 | 19.72 | 19.47 | 44,400 |
May 31, 2023 | 19.34 | 19.64 | 19.20 | 19.52 | 19.28 | 38,600 |
May 30, 2023 | 19.61 | 19.61 | 19.23 | 19.25 | 19.01 | 81,400 |
May 26, 2023 | 19.54 | 19.74 | 19.37 | 19.70 | 19.45 | 50,900 |
May 25, 2023 | 19.94 | 19.94 | 19.22 | 19.36 | 19.12 | 36,000 |
May 24, 2023 | 19.95 | 20.35 | 19.64 | 19.96 | 19.71 | 63,800 |
May 23, 2023 | 19.47 | 20.40 | 19.44 | 19.92 | 19.67 | 133,200 |
May 22, 2023 | 19.18 | 19.46 | 19.03 | 19.29 | 19.05 | 97,100 |
May 19, 2023 | 19.00 | 19.34 | 18.58 | 19.26 | 19.02 | 99,400 |
May 18, 2023 | 18.20 | 19.06 | 17.75 | 19.00 | 18.76 | 141,000 |
May 17, 2023 | 18.84 | 19.49 | 18.04 | 18.39 | 18.16 | 195,200 |
May 16, 2023 | 18.00 | 19.89 | 17.82 | 19.82 | 19.57 | 261,800 |
May 15, 2023 | 17.66 | 17.72 | 17.13 | 17.48 | 17.26 | 60,700 |
May 12, 2023 | 17.26 | 17.69 | 17.19 | 17.63 | 17.41 | 66,300 |
May 11, 2023 | 17.28 | 17.40 | 17.05 | 17.14 | 16.93 | 53,400 |
May 10, 2023 | 17.07 | 17.31 | 17.00 | 17.23 | 17.01 | 57,000 |
May 9, 2023 | 17.02 | 17.25 | 16.95 | 17.13 | 16.92 | 47,200 |
May 8, 2023 | 17.65 | 17.66 | 16.94 | 17.15 | 16.94 | 177,100 |
May 5, 2023 | 17.12 | 17.69 | 17.11 | 17.67 | 17.45 | 43,300 |
May 4, 2023 | 17.13 | 17.22 | 17.00 | 17.09 | 16.88 | 33,900 |
May 3, 2023 | 16.87 | 17.37 | 16.87 | 17.20 | 16.98 | 45,400 |
May 2, 2023 | 16.72 | 17.01 | 16.50 | 16.87 | 16.66 | 35,400 |
May 1, 2023 | 16.83 | 17.13 | 16.62 | 16.68 | 16.47 | 58,300 |
Apr 28, 2023 | 17.00 | 17.17 | 16.66 | 16.90 | 16.69 | 45,900 |
Apr 27, 2023 | 16.89 | 17.03 | 16.82 | 16.90 | 16.69 | 31,800 |
Apr 26, 2023 | 17.01 | 17.01 | 16.69 | 16.85 | 16.64 | 33,500 |
Related Tickers
ARTNA Artesian Resources Corporation
34.52
-1.06%
MSEX Middlesex Water Company
48.78
-0.61%
AWR American States Water Company
70.31
-0.64%
CWT California Water Service Group
48.05
+3.18%
GWRS Global Water Resources, Inc.
12.25
+0.99%
SJW SJW Group
54.81
-0.58%
WTRG Essential Utilities, Inc.
36.57
+0.08%
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
15.86
-1.06%
YORW The York Water Company
35.37
-0.45%
AWK American Water Works Company, Inc.
121.55
+0.16%