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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.19$3.310——
1999-12-30$3.19$3.3113,800——
1999-12-29$3.50$3.641,800——
1999-12-28$3.31$3.40600——
1999-12-27$3.22$3.31400——
1999-12-23$3.50$3.593,000——
1999-12-22$3.31$3.404,400——
1999-12-21$3.19$3.270——
1999-12-20$3.19$3.270——
1999-12-17$3.19$3.270——
1999-12-16$3.19$3.270——
1999-12-15$3.19$3.270——
1999-12-14$3.19$3.272,000——
1999-12-13$3.19$3.277,200——
1999-12-10$3.25$3.340——
1999-12-09$3.25$3.34600——
1999-12-08$3.25$3.343,600——
1999-12-07$3.38$3.471,200——
1999-12-06$3.25$3.340——
1999-12-03$3.25$3.340——
1999-12-02$3.25$3.342,400——
1999-12-01$3.25$3.342,000——
1999-11-30$3.31$3.402,400——
1999-11-29$3.13$3.214,800——
1999-11-26$3.28$3.375,200——
1999-11-24$3.13$3.2110,400——
1999-11-23$3.38$3.47200——
1999-11-22$3.38$3.470——
1999-11-19$3.38$3.473,400——
1999-11-18$3.50$3.595,800——
1999-11-17$3.53$3.631,000——
1999-11-16$3.50$3.592,200——
1999-11-15$3.50$3.594,600——
1999-11-12$3.53$3.630——
1999-11-11$3.53$3.631,200——
1999-11-10$3.53$3.631,800——
1999-11-09$3.31$3.4016,600——
1999-11-08$3.50$3.5925,000——
1999-11-05$3.52$3.614,400——
1999-11-04$3.50$3.5927,800——
1999-11-03$3.50$3.5912,200——
1999-11-02$3.50$3.597,800——
1999-11-01$3.44$3.5316,000——
1999-10-29$3.38$3.471,200——
1999-10-28$3.38$3.4737,200——
1999-10-27$3.00$3.08200——
1999-10-26$3.00$3.081,800——
1999-10-25$3.00$3.0815,400——
1999-10-22$3.25$3.340——
1999-10-21$3.25$3.340——
1999-10-20$3.25$3.34200——
1999-10-19$3.25$3.347,400——
1999-10-18$3.25$3.342,400——
1999-10-15$3.31$3.405,200——
1999-10-14$3.28$3.3710,600——
1999-10-13$3.31$3.401,000——
1999-10-12$3.38$3.47600——
1999-10-11$3.25$3.340——
1999-10-08$3.25$3.340——
1999-10-07$3.25$3.340——
1999-10-06$3.25$3.340——
1999-10-05$3.25$3.340——
1999-10-04$3.25$3.3414,400——
1999-10-01$3.38$3.470——
1999-09-30$3.38$3.470——
1999-09-29$3.38$3.470——
1999-09-28$3.38$3.471,000——
1999-09-27$3.25$3.320——
1999-09-24$3.25$3.324,400——
1999-09-23$3.38$3.456,200——
1999-09-22$3.47$3.541,600——
1999-09-21$3.50$3.570——
1999-09-20$3.50$3.570——
1999-09-17$3.50$3.5715,600——
1999-09-16$3.52$3.597,000——
1999-09-15$3.50$3.570——
1999-09-14$3.50$3.571,800——
1999-09-13$3.47$3.5421,600——
1999-09-10$3.47$3.5422,800——
1999-09-09$3.47$3.540——
1999-09-08$3.47$3.540——
1999-09-07$3.47$3.544,600——
1999-09-03$3.50$3.573,600——
1999-09-02$3.56$3.641,000——
1999-09-01$3.53$3.602,400——
1999-08-31$3.56$3.641,000——
1999-08-30$3.56$3.640——
1999-08-27$3.56$3.640——
1999-08-26$3.56$3.640——
1999-08-25$3.56$3.640——
1999-08-24$3.56$3.6426,200——
1999-08-23$3.56$3.647,000——
1999-08-20$3.56$3.640——
1999-08-19$3.56$3.642,000——
1999-08-18$3.53$3.602,000——
1999-08-17$3.53$3.601,400——
1999-08-16$3.53$3.6032,400——
1999-08-13$3.56$3.6463,000——
1999-08-12$3.69$3.76400——
1999-08-11$3.50$3.5729,400——
1999-08-10$3.56$3.6410,200——
1999-08-09$3.69$3.760——
1999-08-06$3.69$3.762,000——
1999-08-05$3.69$3.760——
1999-08-04$3.69$3.762,800——
1999-08-03$3.66$3.734,000——
1999-08-02$3.69$3.7616,800——
1999-07-30$3.69$3.760——
1999-07-29$3.69$3.766,000——
1999-07-28$3.63$3.706,000——
1999-07-27$3.66$3.7328,000——
1999-07-26$3.69$3.761,000——
1999-07-23$3.75$3.834,000——
1999-07-22$3.74$3.8235,400——
1999-07-21$3.75$3.8320,000——
1999-07-20$3.75$3.830——
1999-07-19$3.75$3.830——
1999-07-16$3.75$3.832,000——
1999-07-15$3.75$3.8317,200——
1999-07-14$3.72$3.804,000——
1999-07-13$3.69$3.760——
1999-07-12$3.69$3.7612,400——
1999-07-09$3.69$3.766,400——
1999-07-08$3.69$3.7621,000——
1999-07-07$3.69$3.7641,200——
1999-07-06$3.75$3.830——
1999-07-02$3.75$3.830——
1999-07-01$3.75$3.837,400——
1999-06-30$3.75$3.838,200——
1999-06-29$3.75$3.83200——
1999-06-28$3.75$3.830——
1999-06-25$3.75$3.830——
1999-06-24$3.75$3.834,000——
1999-06-23$3.72$3.801,000——
1999-06-22$3.72$3.800——
1999-06-21$3.72$3.803,600——
1999-06-18$3.72$3.802,000——
1999-06-17$3.66$3.7333,000——
1999-06-16$3.75$3.832,000——
1999-06-15$3.75$3.837,600——
1999-06-14$3.67$3.752,000——
1999-06-11$3.75$3.836,600——
1999-06-10$3.74$3.8236,600——
1999-06-09$3.74$3.8223,800——
1999-06-08$3.75$3.8323,600——
1999-06-07$3.69$3.76800——
1999-06-04$3.72$3.8018,600——
1999-06-03$3.80$3.88123,400——
1999-06-02$3.75$3.8313,800——
1999-06-01$3.75$3.8331,600——
1999-05-28$3.81$3.890——
1999-05-27$3.81$3.891,800——
1999-05-26$3.75$3.8352,400——
1999-05-25$3.74$3.8242,000——
1999-05-24$3.75$3.8343,200——
1999-05-21$3.75$3.8317,200——
1999-05-20$3.69$3.760——
1999-05-19$3.69$3.7610,800——
1999-05-18$3.69$3.7611,000——
1999-05-17$3.75$3.834,000——
1999-05-14$3.91$3.99200——
1999-05-13$3.72$3.80200——
1999-05-12$3.72$3.807,400——
1999-05-11$3.81$3.890——
1999-05-10$3.81$3.890——
1999-05-07$3.81$3.890——
1999-05-06$3.81$3.898,200——
1999-05-05$3.75$3.830——
1999-05-04$3.75$3.83600——
1999-05-03$3.94$4.02200——
1999-04-30$3.75$3.83600——
1999-04-29$3.75$3.830——
1999-04-28$3.75$3.831,400——
1999-04-27$3.88$3.960——
1999-04-26$3.88$3.960——
1999-04-23$3.88$3.960——
1999-04-22$3.88$3.940——
1999-04-21$3.88$3.941,600——
1999-04-20$3.66$3.712,800——
1999-04-19$3.75$3.814,000——
1999-04-16$3.75$3.810——
1999-04-15$3.75$3.811,400——
1999-04-14$3.88$3.940——
1999-04-13$3.88$3.9410,000——
1999-04-12$3.88$3.94200——
1999-04-09$3.88$3.9420,800——
1999-04-08$3.75$3.8159,600——
1999-04-07$3.53$3.590——
1999-04-06$3.53$3.592,000——
1999-04-05$3.53$3.593,000——
1999-04-01$3.53$3.593,200——
1999-03-31$3.38$3.430——
1999-03-30$3.38$3.430——
1999-03-29$3.38$3.43400——
1999-03-26$3.38$3.431,200——
1999-03-25$3.25$3.300——
1999-03-24$3.25$3.30200——
1999-03-23$3.41$3.4619,000——
1999-03-22$3.50$3.558,000——
1999-03-19$3.56$3.621,000——
1999-03-18$3.69$3.746,400——
1999-03-17$3.69$3.7427,800——
1999-03-16$3.69$3.7410,600——
1999-03-15$3.75$3.8180,400——
1999-03-12$3.75$3.8141,200——
1999-03-11$3.75$3.8113,400——
1999-03-10$3.75$3.8137,000——
1999-03-09$3.75$3.8112,200——
1999-03-08$3.75$3.812,000——
1999-03-05$3.75$3.8130,000——
1999-03-04$3.75$3.816,600——
1999-03-03$3.88$3.946,400——
1999-03-02$3.75$3.810——
1999-03-01$3.75$3.8115,000——
1999-02-26$3.75$3.8112,400——
1999-02-25$3.81$3.877,200——
1999-02-24$3.81$3.876,800——
1999-02-23$3.56$3.6222,800——
1999-02-22$3.75$3.8114,000——
1999-02-19$3.56$3.620——
1999-02-18$3.56$3.622,800——
1999-02-17$3.56$3.62600——
1999-02-16$3.56$3.62200——
1999-02-12$3.75$3.810——
1999-02-11$3.75$3.810——
1999-02-10$3.75$3.817,800——
1999-02-09$3.88$3.942,000——
1999-02-08$3.81$3.870——
1999-02-05$3.81$3.8714,600——
1999-02-04$3.56$3.623,000——
1999-02-03$3.84$3.900——
1999-02-02$3.84$3.90600——
1999-02-01$3.88$3.940——
1999-01-29$3.88$3.94400——
1999-01-28$3.81$3.87600——
1999-01-27$3.81$3.874,000——
1999-01-26$3.69$3.74600——
1999-01-25$3.44$3.490——
1999-01-22$3.44$3.490——
1999-01-21$3.44$3.490——
1999-01-20$3.44$3.495,800——
1999-01-19$3.75$3.810——
1999-01-15$3.75$3.812,200——
1999-01-14$4.00$4.060——
1999-01-13$4.00$4.06400——
1999-01-12$4.00$4.060——
1999-01-11$4.00$4.065,200——
1999-01-08$3.56$3.620——
1999-01-07$3.56$3.620——
1999-01-06$3.56$3.624,000——
1999-01-05$3.50$3.550——
1999-01-04$3.50$3.550——