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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.40$10.3278,200——
2012-12-28$7.38$10.2936,600——
2012-12-27$7.54$10.5157,400——
2012-12-26$7.55$10.4224,400——
2012-12-24$7.60$10.4934,900——
2012-12-21$7.40$10.21431,100——
2012-12-20$7.55$10.4294,300——
2012-12-19$7.58$10.4657,000——
2012-12-18$7.79$10.7554,000——
2012-12-17$7.68$10.6045,700——
2012-12-14$7.56$10.4428,500——
2012-12-13$7.45$10.2820,600——
2012-12-12$7.60$10.4933,100——
2012-12-11$7.63$10.5353,600——
2012-12-10$7.46$10.3030,400——
2012-12-07$7.57$10.4521,200——
2012-12-06$7.58$10.4666,500——
2012-12-05$7.62$10.5224,900——
2012-12-04$7.76$10.7121,400——
2012-12-03$7.53$10.3943,900——
2012-11-30$7.77$10.7325,000——
2012-11-29$7.82$10.7935,000——
2012-11-28$7.74$10.6831,300——
2012-11-27$7.70$10.6350,800——
2012-11-26$7.54$10.4134,500——
2012-11-23$7.35$10.1525,200——
2012-11-21$7.34$10.1330,400——
2012-11-20$7.17$9.9024,000——
2012-11-19$7.14$9.8654,800——
2012-11-16$6.78$9.3684,000——
2012-11-15$6.90$9.5239,200——
2012-11-14$6.95$9.5953,500——
2012-11-13$7.18$9.9116,000——
2012-11-12$7.25$10.0133,600——
2012-11-09$7.03$9.70175,500——
2012-11-08$7.43$10.2651,000——
2012-11-07$7.51$10.3752,400——
2012-11-06$7.65$10.5644,100——
2012-11-05$7.67$10.5935,900——
2012-11-02$7.66$10.5746,200——
2012-11-01$7.73$10.6746,600——
2012-10-31$7.85$10.8433,900——
2012-10-26$8.00$11.0421,900——
2012-10-25$8.04$11.1016,700——
2012-10-24$7.78$10.7410,100——
2012-10-23$7.72$10.6628,800——
2012-10-22$7.79$10.7574,100——
2012-10-19$7.89$10.8954,300——
2012-10-18$8.00$11.0448,100——
2012-10-17$8.20$11.3230,900——
2012-10-16$8.15$11.2526,000——
2012-10-15$8.21$11.3324,100——
2012-10-12$8.11$11.1937,700——
2012-10-11$8.24$11.3725,400——
2012-10-10$8.17$11.2813,000——
2012-10-09$8.13$11.2234,700——
2012-10-08$8.14$11.2418,300——
2012-10-05$8.20$11.3225,800——
2012-10-04$8.22$11.3521,300——
2012-10-03$8.23$11.3620,500——
2012-10-02$8.29$11.4441,000——
2012-10-01$8.25$11.3932,800——
2012-09-28$8.27$11.4228,400——
2012-09-27$8.41$11.6146,400——
2012-09-26$8.40$11.4935,700——
2012-09-25$8.28$11.3350,700——
2012-09-24$8.35$11.4231,000——
2012-09-21$8.24$11.27161,000——
2012-09-20$8.45$11.5615,100——
2012-09-19$8.46$11.5739,900——
2012-09-18$8.58$11.7429,200——
2012-09-17$8.46$11.5735,800——
2012-09-14$8.50$11.6351,200——
2012-09-13$8.70$11.9068,600——
2012-09-12$8.42$11.5220,900——
2012-09-11$8.27$11.3150,700——
2012-09-10$8.45$11.5638,600——
2012-09-07$8.44$11.5527,100——
2012-09-06$8.46$11.5739,400——
2012-09-05$8.45$11.5647,800——
2012-09-04$8.27$11.3135,700——
2012-08-31$8.16$11.1629,000——
2012-08-30$8.14$11.1412,600——
2012-08-29$8.21$11.2321,600——
2012-08-28$8.09$11.0718,300——
2012-08-27$8.08$11.0524,800——
2012-08-24$8.06$11.0342,400——
2012-08-23$7.98$10.9238,000——
2012-08-22$7.93$10.8582,200——
2012-08-21$8.09$11.0766,300——
2012-08-20$8.13$11.1288,800——
2012-08-17$8.10$11.0881,600——
2012-08-16$8.09$11.07122,100——
2012-08-15$8.05$11.01211,600——
2012-08-14$8.22$11.2578,600——
2012-08-13$8.33$11.4034,600——
2012-08-10$8.40$11.4959,900——
2012-08-09$8.41$11.5121,700——
2012-08-08$8.38$11.4631,100——
2012-08-07$8.35$11.4236,900——
2012-08-06$8.33$11.4031,200——
2012-08-03$8.36$11.4442,400——
2012-08-02$8.04$11.0039,400——
2012-08-01$7.99$10.9371,900——
2012-07-31$8.20$11.2259,100——
2012-07-30$8.40$11.4947,200——
2012-07-27$8.49$11.6180,800——
2012-07-26$8.23$11.26104,800——
2012-07-25$8.00$10.9446,900——
2012-07-24$8.03$10.9947,100——
2012-07-23$8.09$11.0752,900——
2012-07-20$8.09$11.0798,200——
2012-07-19$8.39$11.4840,900——
2012-07-18$8.52$11.6647,900——
2012-07-17$8.56$11.7131,900——
2012-07-16$8.60$11.7715,700——
2012-07-13$8.67$11.8630,600——
2012-07-12$8.55$11.7032,300——
2012-07-11$8.54$11.6853,500——
2012-07-10$8.57$11.72101,600——
2012-07-09$8.55$11.7087,300——
2012-07-06$8.62$11.7992,700——
2012-07-05$8.42$11.5251,800——
2012-07-03$8.39$11.4859,800——
2012-07-02$8.33$11.4044,900——
2012-06-29$8.29$11.34133,300——
2012-06-28$8.08$11.0539,000——
2012-06-27$8.04$11.0045,400——
2012-06-26$7.98$10.8153,300——
2012-06-25$8.04$10.9028,600——
2012-06-22$8.08$10.9587,800——
2012-06-21$7.95$10.7735,200——
2012-06-20$8.08$10.9530,900——
2012-06-19$8.10$10.9854,000——
2012-06-18$7.98$10.8137,200——
2012-06-15$7.99$10.83216,600——
2012-06-14$7.89$10.6931,900——
2012-06-13$7.76$10.5263,900——
2012-06-12$7.93$10.7579,100——
2012-06-11$7.99$10.8370,000——
2012-06-08$7.99$10.83114,500——
2012-06-07$7.66$10.3850,500——
2012-06-06$7.56$10.2541,200——
2012-06-05$7.45$10.1030,800——
2012-06-04$7.52$10.1929,200——
2012-06-01$7.56$10.2560,200——
2012-05-31$7.68$10.4194,100——
2012-05-30$7.57$10.2660,900——
2012-05-29$7.64$10.3539,700——
2012-05-25$7.59$10.2934,300——
2012-05-24$7.71$10.45107,600——
2012-05-23$7.27$9.8542,000——
2012-05-22$7.20$9.7658,000——
2012-05-21$7.17$9.7267,900——
2012-05-18$6.99$9.4772,800——
2012-05-17$7.01$9.5084,200——
2012-05-16$7.00$9.4988,600——
2012-05-15$7.06$9.5748,000——
2012-05-14$7.09$9.6150,300——
2012-05-11$7.03$9.5333,500——
2012-05-10$7.11$9.6475,000——
2012-05-09$7.12$9.6527,000——
2012-05-08$7.20$9.7626,900——
2012-05-07$7.20$9.7627,000——
2012-05-04$7.25$9.8344,800——
2012-05-03$7.32$9.9282,000——
2012-05-02$7.11$9.6466,300——
2012-05-01$7.13$9.6642,000——
2012-04-30$7.17$9.7291,000——
2012-04-27$7.28$9.8737,300——
2012-04-26$7.28$9.8723,600——
2012-04-25$7.47$10.1242,700——
2012-04-24$7.44$10.0856,600——
2012-04-23$7.30$9.8999,200——
2012-04-20$7.08$9.5947,400——
2012-04-19$7.01$9.50118,400——
2012-04-18$7.17$9.72114,400——
2012-04-17$7.43$10.0745,200——
2012-04-16$7.25$9.8338,900——
2012-04-13$7.26$9.8449,600——
2012-04-12$7.43$10.0782,700——
2012-04-11$7.35$9.9640,600——
2012-04-10$7.18$9.7387,700——
2012-04-09$7.29$9.88107,900——
2012-04-05$7.51$10.1825,000——
2012-04-04$7.56$10.2569,300——
2012-04-03$7.70$10.4480,900——
2012-04-02$7.86$10.6545,500——
2012-03-30$7.91$10.72171,500——
2012-03-29$7.77$10.5323,400——
2012-03-28$7.73$10.4848,400——
2012-03-27$7.82$10.5069,100——
2012-03-26$7.89$10.59100,900——
2012-03-23$7.74$10.3944,300——
2012-03-22$7.63$10.2456,600——
2012-03-21$7.58$10.1755,100——
2012-03-20$7.60$10.2085,700——
2012-03-19$7.70$10.34172,900——
2012-03-16$7.63$10.241,107,300——
2012-03-15$7.87$10.56147,900——
2012-03-14$7.72$10.36160,200——
2012-03-13$8.13$10.9163,400——
2012-03-12$7.88$10.58136,000——
2012-03-09$8.11$10.8987,000——
2012-03-08$8.24$11.06165,700——
2012-03-07$8.25$11.0787,800——
2012-03-06$8.08$10.85141,400——
2012-03-05$8.18$10.9859,500——
2012-03-02$7.95$10.67128,600——
2012-03-01$8.04$10.79444,600——
2012-02-29$8.27$11.101,133,300——
2012-02-28$7.97$10.70156,500——
2012-02-27$8.10$10.8781,100——
2012-02-24$8.10$10.87141,200——
2012-02-23$8.49$11.4030,900——
2012-02-22$8.38$11.2533,200——
2012-02-21$8.47$11.3750,900——
2012-02-17$8.32$11.1732,200——
2012-02-16$8.30$11.1449,100——
2012-02-15$8.14$10.9340,800——
2012-02-14$8.27$11.1037,500——
2012-02-13$8.38$11.2525,200——
2012-02-10$8.40$11.2751,900——
2012-02-09$8.42$11.3052,500——
2012-02-08$8.56$11.49144,000——
2012-02-07$8.25$11.0757,400——
2012-02-06$8.10$10.8738,100——
2012-02-03$8.18$10.9874,500——
2012-02-02$8.05$10.8060,400——
2012-02-01$7.99$10.72110,000——
2012-01-31$7.79$10.46217,400——
2012-01-30$7.85$10.54222,300——
2012-01-27$7.44$9.991,271,100——
2012-01-26$7.80$10.47289,800——
2012-01-25$8.21$11.02175,100——
2012-01-24$8.60$11.5490,100——
2012-01-23$8.88$11.9236,800——
2012-01-20$9.01$12.0935,400——
2012-01-19$8.80$11.8119,700——
2012-01-18$8.89$11.9346,100——
2012-01-17$8.78$11.7858,200——
2012-01-13$8.77$11.7782,300——
2012-01-12$8.95$12.0139,500——
2012-01-11$9.01$12.0958,900——
2012-01-10$9.04$12.1346,700——
2012-01-09$8.91$11.9658,300——
2012-01-06$9.07$12.1745,000——
2012-01-05$9.16$12.2945,300——
2012-01-04$8.99$12.0762,800——
2012-01-03$8.91$11.9673,700——