NASDAQ:CWCO | Historical Stock Price | Consolidated Water Co. Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-01-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.63$3.51$7.55$16.24$34.92$75.091995-01-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.50$3.5512,000——
1998-12-30$3.81$3.871,400——
1998-12-29$3.88$3.94200——
1998-12-28$3.88$3.940——
1998-12-24$3.88$3.94200——
1998-12-23$3.81$3.8710,400——
1998-12-22$3.81$3.8711,200——
1998-12-21$3.88$3.940——
1998-12-18$3.88$3.944,400——
1998-12-17$3.88$3.94600——
1998-12-16$3.88$3.9443,200——
1998-12-15$3.94$4.000——
1998-12-14$3.94$4.002,600——
1998-12-11$4.00$4.064,000——
1998-12-10$3.97$4.030——
1998-12-09$3.97$4.030——
1998-12-08$3.97$4.032,800——
1998-12-07$4.13$4.1918,600——
1998-12-04$4.00$4.0632,600——
1998-12-03$3.94$4.000——
1998-12-02$3.94$4.001,000——
1998-12-01$3.88$3.9419,800——
1998-11-30$3.63$3.683,400——
1998-11-27$3.63$3.6814,800——
1998-11-25$3.59$3.653,000——
1998-11-24$3.47$3.5210,600——
1998-11-23$3.50$3.556,800——
1998-11-20$3.63$3.684,000——
1998-11-19$3.47$3.524,600——
1998-11-18$3.69$3.74200——
1998-11-17$3.47$3.525,600——
1998-11-16$3.50$3.555,800——
1998-11-13$3.50$3.550——
1998-11-12$3.50$3.550——
1998-11-11$3.50$3.559,600——
1998-11-10$3.50$3.552,600——
1998-11-09$3.38$3.430——
1998-11-06$3.38$3.4328,400——
1998-11-05$3.31$3.36200——
1998-11-04$3.50$3.552,600——
1998-11-03$3.50$3.551,200——
1998-11-02$3.25$3.3035,200——
1998-10-30$3.09$3.142,000——
1998-10-29$3.00$3.055,000——
1998-10-28$2.84$2.890——
1998-10-27$2.84$2.890——
1998-10-26$2.84$2.895,200——
1998-10-23$3.00$3.051,600——
1998-10-22$3.00$3.054,000——
1998-10-21$3.00$3.050——
1998-10-20$3.00$3.050——
1998-10-19$3.00$3.050——
1998-10-16$3.00$3.050——
1998-10-15$3.00$3.050——
1998-10-14$3.00$3.050——
1998-10-13$3.00$3.050——
1998-10-12$3.00$3.050——
1998-10-09$3.00$3.050——
1998-10-08$3.00$3.0519,000——
1998-10-07$3.06$3.112,000——
1998-10-06$3.06$3.11600——
1998-10-05$3.13$3.170——
1998-10-02$3.13$3.172,000——
1998-10-01$3.38$3.432,000——
1998-09-30$3.38$3.410——
1998-09-29$3.38$3.415,000——
1998-09-28$3.00$3.037,200——
1998-09-25$3.06$3.09400——
1998-09-24$3.06$3.090——
1998-09-23$3.06$3.091,000——
1998-09-22$3.09$3.120——
1998-09-21$3.09$3.120——
1998-09-18$3.09$3.1211,200——
1998-09-17$3.00$3.031,000——
1998-09-16$3.00$3.030——
1998-09-15$3.00$3.032,000——
1998-09-14$3.00$3.035,400——
1998-09-11$3.00$3.032,000——
1998-09-10$3.06$3.0913,200——
1998-09-09$3.16$3.1912,000——
1998-09-08$3.25$3.280——
1998-09-04$3.25$3.284,400——
1998-09-03$3.25$3.284,000——
1998-09-02$3.31$3.341,000——
1998-09-01$3.31$3.341,000——
1998-08-31$3.31$3.344,000——
1998-08-28$3.31$3.344,600——
1998-08-27$3.25$3.284,000——
1998-08-26$3.25$3.28800——
1998-08-25$3.25$3.286,000——
1998-08-24$3.25$3.280——
1998-08-21$3.25$3.280——
1998-08-20$3.25$3.284,000——
1998-08-19$3.31$3.340——
1998-08-18$3.31$3.344,000——
1998-08-17$3.25$3.280——
1998-08-14$3.25$3.283,000——
1998-08-13$3.19$3.220——
1998-08-12$3.19$3.220——
1998-08-11$3.19$3.2215,800——
1998-08-10$3.25$3.2837,000——
1998-08-07$3.25$3.281,000——
1998-08-06$3.19$3.223,000——
1998-08-05$3.19$3.220——
1998-08-04$3.19$3.222,800——
1998-08-03$3.09$3.121,000——
1998-07-31$3.25$3.280——
1998-07-30$3.25$3.283,200——
1998-07-29$3.19$3.2214,000——
1998-07-28$3.19$3.2218,000——
1998-07-27$3.25$3.282,000——
1998-07-24$3.25$3.284,200——
1998-07-23$3.06$3.092,600——
1998-07-22$3.00$3.033,000——
1998-07-21$3.06$3.090——
1998-07-20$3.06$3.090——
1998-07-17$3.06$3.0930,000——
1998-07-16$3.13$3.151,000——
1998-07-15$3.06$3.098,000——
1998-07-14$3.13$3.157,000——
1998-07-13$3.19$3.22200——
1998-07-10$3.06$3.093,400——
1998-07-09$3.25$3.280——
1998-07-08$3.25$3.28800——
1998-07-07$3.06$3.099,000——
1998-07-06$3.13$3.1510,200——
1998-07-02$3.13$3.153,000——
1998-07-01$3.06$3.090——
1998-06-30$3.06$3.070——
1998-06-29$3.06$3.070——
1998-06-26$3.06$3.070——
1998-06-25$3.06$3.070——
1998-06-24$3.06$3.070——
1998-06-23$3.06$3.07200——
1998-06-22$3.06$3.0710,600——
1998-06-19$3.09$3.0931,000——
1998-06-18$3.06$3.070——
1998-06-17$3.06$3.076,000——
1998-06-16$3.13$3.132,000——
1998-06-15$3.09$3.100——
1998-06-12$3.09$3.102,000——
1998-06-11$3.22$3.234,000——
1998-06-10$3.31$3.320——
1998-06-09$3.31$3.32600——
1998-06-08$3.31$3.32600——
1998-06-05$3.28$3.290——
1998-06-04$3.28$3.2965,400——
1998-06-03$3.31$3.324,000——
1998-06-02$3.31$3.3276,200——
1998-06-01$3.44$3.452,000——
1998-05-29$3.44$3.450——
1998-05-28$3.44$3.450——
1998-05-27$3.44$3.450——
1998-05-26$3.44$3.45400——
1998-05-22$3.44$3.450——
1998-05-21$3.44$3.450——
1998-05-20$3.44$3.457,600——
1998-05-19$3.66$3.670——
1998-05-18$3.66$3.671,400——
1998-05-15$3.66$3.673,000——
1998-05-14$3.66$3.671,600——
1998-05-13$3.50$3.5110,000——
1998-05-12$3.56$3.57800——
1998-05-11$3.44$3.4529,400——
1998-05-08$3.31$3.3216,000——
1998-05-07$3.69$3.700——
1998-05-06$3.69$3.700——
1998-05-05$3.69$3.700——
1998-05-04$3.69$3.70600——
1998-05-01$3.66$3.677,000——
1998-04-30$3.44$3.4520,000——
1998-04-29$3.50$3.514,200——
1998-04-28$3.88$3.898,600——
1998-04-27$3.25$3.2666,800——
1998-04-24$3.44$3.4523,800——
1998-04-23$3.25$3.2629,200——
1998-04-22$3.25$3.260——
1998-04-21$3.25$3.260——
1998-04-20$3.25$3.267,200——
1998-04-17$3.13$3.133,000——
1998-04-16$2.94$2.957,000——
1998-04-15$2.84$2.852,800——
1998-04-14$2.91$2.911,600——
1998-04-13$2.84$2.85200——
1998-04-09$2.84$2.852,000——
1998-04-08$2.81$2.822,400——
1998-04-07$2.94$2.9510,800——
1998-04-06$2.88$2.8812,400——
1998-04-03$3.00$3.016,000——
1998-04-02$2.94$2.951,400——
1998-04-01$3.06$3.0736,800——
1998-03-31$2.88$2.8934,000——
1998-03-30$2.81$2.824,000——
1998-03-27$2.94$2.952,000——
1998-03-26$2.75$2.760——
1998-03-25$2.75$2.760——
1998-03-24$2.75$2.760——
1998-03-23$2.75$2.760——
1998-03-20$2.75$2.760——
1998-03-19$2.75$2.7620,000——
1998-03-18$2.94$2.950——
1998-03-17$2.94$2.953,000——
1998-03-16$2.88$2.8810,400——
1998-03-13$2.75$2.760——
1998-03-12$2.75$2.760——
1998-03-11$2.75$2.7619,800——
1998-03-10$2.63$2.635,000——
1998-03-09$2.69$2.700——
1998-03-06$2.69$2.700——
1998-03-05$2.69$2.700——
1998-03-04$2.69$2.700——
1998-03-03$2.69$2.700——
1998-03-02$2.69$2.700——
1998-02-27$2.69$2.700——
1998-02-26$2.69$2.700——
1998-02-25$2.69$2.700——
1998-02-24$2.69$2.7012,000——
1998-02-23$2.63$2.637,400——
1998-02-20$2.81$2.820——
1998-02-19$2.81$2.826,000——
1998-02-18$2.81$2.8211,400——
1998-02-17$2.72$2.732,000——
1998-02-13$2.75$2.760——
1998-02-12$2.75$2.76400——
1998-02-11$2.88$2.880——
1998-02-10$2.88$2.880——
1998-02-09$2.88$2.880——
1998-02-06$2.88$2.880——
1998-02-05$2.88$2.884,800——
1998-02-04$2.72$2.731,600——
1998-02-03$2.75$2.7618,000——
1998-02-02$2.78$2.79400——
1998-01-30$2.78$2.7910,000——
1998-01-29$3.00$3.01200——
1998-01-28$2.97$2.982,000——
1998-01-27$2.94$2.950——
1998-01-26$2.94$2.95400——
1998-01-23$2.72$2.730——
1998-01-22$2.72$2.730——
1998-01-21$2.72$2.730——
1998-01-20$2.72$2.731,000——
1998-01-16$2.94$2.952,000——
1998-01-15$2.94$2.954,000——
1998-01-14$2.69$2.70200——
1998-01-13$2.81$2.820——
1998-01-12$2.81$2.820——
1998-01-09$2.81$2.821,000——
1998-01-08$2.81$2.825,000——
1998-01-07$2.75$2.761,400——
1998-01-06$2.69$2.70400——
1998-01-05$2.75$2.760——
1998-01-02$2.75$2.762,000——