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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.30$26.9236,300——
2019-12-30$16.46$27.0540,300——
2019-12-27$16.54$27.1841,200——
2019-12-26$16.56$27.2167,200——
2019-12-24$16.59$27.2613,800——
2019-12-23$16.41$26.9727,000——
2019-12-20$16.61$27.29120,500——
2019-12-19$16.38$26.9285,100——
2019-12-18$16.34$26.85127,400——
2019-12-17$16.33$26.8372,300——
2019-12-16$16.38$26.9282,800——
2019-12-13$16.36$26.8884,500——
2019-12-12$16.48$27.0855,700——
2019-12-11$16.61$27.2988,700——
2019-12-10$16.53$27.1679,800——
2019-12-09$16.56$27.2142,700——
2019-12-06$16.61$27.2949,000——
2019-12-05$16.61$27.2954,400——
2019-12-04$16.53$27.1652,600——
2019-12-03$16.47$27.0672,600——
2019-12-02$16.58$27.2456,400——
2019-11-29$16.68$27.4133,100——
2019-11-27$16.34$26.8537,300——
2019-11-26$16.34$26.8549,200——
2019-11-25$16.47$27.0680,800——
2019-11-22$16.13$26.5145,600——
2019-11-21$16.03$26.3459,300——
2019-11-20$16.13$26.51131,400——
2019-11-19$16.06$26.3985,800——
2019-11-18$16.17$26.57115,800——
2019-11-15$15.88$26.09137,300——
2019-11-14$15.90$26.13104,000——
2019-11-13$16.03$26.3470,400——
2019-11-12$15.93$26.18147,700——
2019-11-11$17.08$28.0743,400——
2019-11-08$17.14$28.1658,600——
2019-11-07$17.08$28.0789,800——
2019-11-06$17.58$28.8960,300——
2019-11-05$17.56$28.8590,600——
2019-11-04$17.53$28.8162,400——
2019-11-01$17.46$28.6957,800——
2019-10-31$17.54$28.8253,300——
2019-10-30$17.46$28.6949,300——
2019-10-29$17.15$28.1878,100——
2019-10-28$16.77$27.5636,500——
2019-10-25$16.66$27.3854,200——
2019-10-24$16.70$27.4452,100——
2019-10-23$16.83$27.6651,000——
2019-10-22$16.37$26.9033,900——
2019-10-21$16.27$26.7480,900——
2019-10-18$16.22$26.6544,700——
2019-10-17$16.23$26.6737,900——
2019-10-16$16.14$26.5255,300——
2019-10-15$15.78$25.9371,800——
2019-10-14$15.93$26.1874,800——
2019-10-11$16.25$26.7073,200——
2019-10-10$16.21$26.6448,500——
2019-10-09$16.38$26.9258,300——
2019-10-08$16.23$26.6747,800——
2019-10-07$16.18$26.5959,600——
2019-10-04$16.39$26.9383,200——
2019-10-03$16.02$26.3268,100——
2019-10-02$16.13$26.5188,500——
2019-10-01$16.25$26.7068,500——
2019-09-30$16.49$27.1060,500——
2019-09-27$16.71$27.32138,300——
2019-09-26$17.47$28.56103,500——
2019-09-25$16.87$27.58125,300——
2019-09-24$16.68$27.27154,100——
2019-09-23$16.09$26.30119,200——
2019-09-20$15.66$25.60101,500——
2019-09-19$15.40$25.1831,900——
2019-09-18$15.29$25.0037,200——
2019-09-17$15.09$24.6779,900——
2019-09-16$14.92$24.39126,100——
2019-09-13$15.20$24.85108,800——
2019-09-12$15.37$25.1398,400——
2019-09-11$14.88$24.3397,600——
2019-09-10$14.64$23.9349,100——
2019-09-09$14.65$23.9545,400——
2019-09-06$14.51$23.7228,500——
2019-09-05$14.59$23.8547,000——
2019-09-04$14.64$23.9320,300——
2019-09-03$14.68$24.0036,600——
2019-08-30$14.66$23.9722,400——
2019-08-29$14.64$23.9326,300——
2019-08-28$14.55$23.7931,600——
2019-08-27$14.43$23.5942,600——
2019-08-26$14.72$24.0745,700——
2019-08-23$14.31$23.3985,600——
2019-08-22$15.03$24.5770,200——
2019-08-21$14.43$23.5952,600——
2019-08-20$14.88$24.3319,800——
2019-08-19$14.86$24.2927,800——
2019-08-16$14.95$24.4429,500——
2019-08-15$14.96$24.4642,000——
2019-08-14$14.31$23.3975,000——
2019-08-13$14.46$23.6442,000——
2019-08-12$14.17$23.1742,100——
2019-08-09$14.12$23.0829,100——
2019-08-08$14.03$22.9435,000——
2019-08-07$13.94$22.7916,800——
2019-08-06$13.97$22.8427,200——
2019-08-05$13.95$22.8133,200——
2019-08-02$14.13$23.1028,600——
2019-08-01$14.06$22.9939,800——
2019-07-31$14.03$22.9473,100——
2019-07-30$14.32$23.4125,900——
2019-07-29$14.17$23.1712,500——
2019-07-26$14.30$23.3830,400——
2019-07-25$14.12$23.0848,500——
2019-07-24$13.98$22.8656,600——
2019-07-23$14.14$23.1247,700——
2019-07-22$14.43$23.5973,900——
2019-07-19$14.34$23.4484,600——
2019-07-18$14.15$23.1317,000——
2019-07-17$14.08$23.0230,700——
2019-07-16$14.10$23.0543,000——
2019-07-15$14.06$22.9915,200——
2019-07-12$13.99$22.8738,100——
2019-07-11$14.03$22.9445,400——
2019-07-10$14.24$23.2841,100——
2019-07-09$14.14$23.1211,900——
2019-07-08$14.44$23.6122,600——
2019-07-05$14.53$23.7542,600——
2019-07-03$14.36$23.4811,000——
2019-07-02$14.38$23.5127,200——
2019-07-01$14.29$23.3648,700——
2019-06-28$14.26$23.31123,700——
2019-06-27$13.99$22.7346,900——
2019-06-26$14.01$22.7754,000——
2019-06-25$14.28$23.2034,000——
2019-06-24$14.09$22.9047,800——
2019-06-21$14.01$22.77111,200——
2019-06-20$14.13$22.9621,400——
2019-06-19$14.02$22.7812,700——
2019-06-18$14.03$22.8095,300——
2019-06-17$13.72$22.29108,700——
2019-06-14$13.65$22.1834,200——
2019-06-13$13.84$22.4921,700——
2019-06-12$13.79$22.4113,400——
2019-06-11$13.68$22.2325,400——
2019-06-10$13.74$22.3349,900——
2019-06-07$13.47$21.8917,800——
2019-06-06$13.51$21.9570,700——
2019-06-05$13.95$22.6718,900——
2019-06-04$13.96$22.6845,500——
2019-06-03$13.86$22.5230,300——
2019-05-31$13.55$22.0239,000——
2019-05-30$13.42$21.8143,600——
2019-05-29$13.11$21.3055,400——
2019-05-28$13.66$22.2027,200——
2019-05-24$13.75$22.3437,800——
2019-05-23$13.72$22.2932,200——
2019-05-22$13.95$22.6742,800——
2019-05-21$13.65$22.1831,700——
2019-05-20$13.75$22.3451,400——
2019-05-17$13.74$22.3345,500——
2019-05-16$13.48$21.9099,400——
2019-05-15$14.02$22.7875,200——
2019-05-14$13.30$21.6157,100——
2019-05-13$13.15$21.3757,900——
2019-05-10$13.14$21.3532,300——
2019-05-09$12.93$21.0127,600——
2019-05-08$12.90$20.9638,700——
2019-05-07$12.91$20.9828,400——
2019-05-06$12.97$21.0839,500——
2019-05-03$13.01$21.1444,600——
2019-05-02$12.84$20.8618,000——
2019-05-01$12.91$20.9855,100——
2019-04-30$12.66$20.5789,200——
2019-04-29$12.49$20.3080,400——
2019-04-26$12.77$20.7520,500——
2019-04-25$12.63$20.5214,800——
2019-04-24$12.87$20.9123,400——
2019-04-23$12.89$20.9571,600——
2019-04-22$12.61$20.4927,200——
2019-04-18$12.56$20.4129,200——
2019-04-17$12.64$20.5430,100——
2019-04-16$12.61$20.4953,300——
2019-04-15$12.60$20.4728,000——
2019-04-12$12.54$20.3816,800——
2019-04-11$12.55$20.3919,300——
2019-04-10$12.62$20.5121,400——
2019-04-09$12.59$20.4659,200——
2019-04-08$12.72$20.6723,800——
2019-04-05$12.69$20.6257,500——
2019-04-04$12.72$20.6729,500——
2019-04-03$12.47$20.2651,100——
2019-04-02$12.75$20.7215,500——
2019-04-01$12.90$20.9637,400——
2019-03-29$12.87$20.9167,600——
2019-03-28$13.08$21.1227,400——
2019-03-27$13.27$21.4244,600——
2019-03-26$13.49$21.78114,500——
2019-03-25$13.05$21.0722,600——
2019-03-22$12.83$20.7144,700——
2019-03-21$13.08$21.1261,400——
2019-03-20$13.10$21.1549,000——
2019-03-19$12.98$20.9539,900——
2019-03-18$13.53$21.8438,700——
2019-03-15$13.39$21.6282,300——
2019-03-14$13.30$21.4729,100——
2019-03-13$13.17$21.2637,100——
2019-03-12$13.14$21.2126,800——
2019-03-11$13.26$21.4135,000——
2019-03-08$12.95$20.9137,000——
2019-03-07$13.06$21.0826,500——
2019-03-06$13.46$21.7365,900——
2019-03-05$13.40$21.6365,200——
2019-03-04$13.25$21.3951,800——
2019-03-01$13.74$22.1845,000——
2019-02-28$13.21$21.3337,900——
2019-02-27$13.17$21.2636,500——
2019-02-26$13.12$21.1825,300——
2019-02-25$13.12$21.1830,300——
2019-02-22$13.47$21.7527,700——
2019-02-21$13.25$21.3927,700——
2019-02-20$13.03$21.0426,100——
2019-02-19$13.09$21.1318,200——
2019-02-15$13.27$21.4239,100——
2019-02-14$13.04$21.0534,000——
2019-02-13$12.81$20.6829,800——
2019-02-12$13.00$20.9938,500——
2019-02-11$12.58$20.3115,200——
2019-02-08$12.72$20.5325,100——
2019-02-07$12.96$20.9222,500——
2019-02-06$12.90$20.8313,500——
2019-02-05$12.90$20.8346,600——
2019-02-04$13.32$21.5094,800——
2019-02-01$13.17$21.2646,600——
2019-01-31$13.05$21.0734,800——
2019-01-30$12.80$20.6617,700——
2019-01-29$12.65$20.4222,400——
2019-01-28$12.70$20.5042,300——
2019-01-25$12.77$20.6232,200——
2019-01-24$12.65$20.4220,000——
2019-01-23$12.51$20.2020,500——
2019-01-22$12.50$20.1848,300——
2019-01-18$12.39$20.0019,600——
2019-01-17$12.47$20.1315,600——
2019-01-16$12.61$20.3675,600——
2019-01-15$12.59$20.3239,400——
2019-01-14$12.36$19.9562,600——
2019-01-11$11.84$19.1134,500——
2019-01-10$11.89$19.1914,800——
2019-01-09$11.91$19.2328,000——
2019-01-08$11.61$18.7421,100——
2019-01-07$11.46$18.5033,300——
2019-01-04$11.32$18.2740,100——
2019-01-03$11.47$18.5229,500——
2019-01-02$11.38$18.3729,400——