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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.05$20.4348,600——
2020-12-30$12.30$20.7161,700——
2020-12-29$12.00$20.2177,900——
2020-12-28$12.33$20.76104,700——
2020-12-24$11.85$19.9615,600——
2020-12-23$12.03$20.2644,500——
2020-12-22$11.98$20.1778,800——
2020-12-21$11.95$20.12108,900——
2020-12-18$12.13$20.43190,300——
2020-12-17$12.11$20.39115,300——
2020-12-16$11.96$20.1467,800——
2020-12-15$11.87$19.9957,900——
2020-12-14$11.45$19.2894,900——
2020-12-11$11.92$20.0761,900——
2020-12-10$11.95$20.1269,500——
2020-12-09$11.80$19.8780,200——
2020-12-08$11.71$19.72138,500——
2020-12-07$11.39$19.1860,500——
2020-12-04$11.43$19.2570,900——
2020-12-03$11.23$18.9154,400——
2020-12-02$11.28$19.0061,500——
2020-12-01$11.01$18.5478,700——
2020-11-30$10.96$18.4692,200——
2020-11-27$11.40$19.2029,500——
2020-11-25$11.36$19.1359,700——
2020-11-24$11.06$18.63123,400——
2020-11-23$11.02$18.5655,200——
2020-11-20$11.14$18.7666,800——
2020-11-19$11.04$18.5950,400——
2020-11-18$11.06$18.6367,900——
2020-11-17$10.87$18.31127,800——
2020-11-16$11.80$19.87138,500——
2020-11-13$11.18$18.8358,700——
2020-11-12$10.85$18.2770,900——
2020-11-11$10.84$18.25136,200——
2020-11-10$10.65$17.9393,100——
2020-11-09$10.34$17.4193,000——
2020-11-06$10.07$16.9653,100——
2020-11-05$10.29$17.3347,600——
2020-11-04$10.30$17.3525,000——
2020-11-03$10.65$17.9362,700——
2020-11-02$10.43$17.5641,700——
2020-10-30$10.06$16.9460,700——
2020-10-29$10.15$17.0957,100——
2020-10-28$10.15$17.0955,500——
2020-10-27$10.48$17.6537,800——
2020-10-26$10.70$18.0227,500——
2020-10-23$10.77$18.1424,500——
2020-10-22$10.50$17.6846,200——
2020-10-21$10.63$17.9027,100——
2020-10-20$10.55$17.7748,800——
2020-10-19$10.80$18.1932,000——
2020-10-16$11.05$18.6161,100——
2020-10-15$10.88$18.3238,000——
2020-10-14$10.85$18.2737,400——
2020-10-13$10.83$18.2436,400——
2020-10-12$10.98$18.4960,400——
2020-10-09$10.89$18.3452,200——
2020-10-08$11.05$18.6152,400——
2020-10-07$11.03$18.5744,400——
2020-10-06$10.82$18.2275,300——
2020-10-05$11.01$18.5459,600——
2020-10-02$10.51$17.7047,800——
2020-10-01$10.32$17.3877,500——
2020-09-30$10.41$17.5344,400——
2020-09-29$10.58$17.6764,500——
2020-09-28$10.74$17.9484,400——
2020-09-25$10.78$18.0136,600——
2020-09-24$10.53$17.5929,800——
2020-09-23$10.57$17.6664,900——
2020-09-22$11.17$18.6692,800——
2020-09-21$11.32$18.91115,300——
2020-09-18$11.60$19.38152,300——
2020-09-17$11.30$18.8845,100——
2020-09-16$11.23$18.7642,900——
2020-09-15$11.16$18.6436,700——
2020-09-14$11.30$18.8848,100——
2020-09-11$11.08$18.5148,700——
2020-09-10$11.13$18.5970,500——
2020-09-09$11.17$18.6689,900——
2020-09-08$11.28$18.8486,000——
2020-09-04$11.55$19.2956,700——
2020-09-03$11.69$19.5397,400——
2020-09-02$11.93$19.9388,300——
2020-09-01$11.54$19.2879,600——
2020-08-31$12.03$20.1091,300——
2020-08-28$11.97$20.0075,400——
2020-08-27$11.94$19.9558,900——
2020-08-26$12.02$20.0848,200——
2020-08-25$12.18$20.3535,100——
2020-08-24$12.21$20.4065,200——
2020-08-21$12.06$20.1551,400——
2020-08-20$12.19$20.3653,000——
2020-08-19$12.46$20.8150,300——
2020-08-18$12.35$20.63125,100——
2020-08-17$12.57$21.0092,200——
2020-08-14$12.59$21.0353,600——
2020-08-13$12.57$21.0065,000——
2020-08-12$12.42$20.7572,000——
2020-08-11$12.50$20.88134,400——
2020-08-10$12.81$21.4095,700——
2020-08-07$12.71$21.23106,800——
2020-08-06$12.54$20.9565,500——
2020-08-05$12.57$21.0085,000——
2020-08-04$12.67$21.1693,300——
2020-08-03$12.47$20.8370,400——
2020-07-31$12.27$20.50105,600——
2020-07-30$12.42$20.7574,900——
2020-07-29$12.36$20.6577,300——
2020-07-28$12.47$20.83151,200——
2020-07-27$12.17$20.3354,100——
2020-07-24$12.18$20.3581,500——
2020-07-23$12.23$20.43127,000——
2020-07-22$12.31$20.56112,000——
2020-07-21$12.62$21.0870,300——
2020-07-20$12.50$20.8884,200——
2020-07-17$12.89$21.5378,900——
2020-07-16$12.47$20.8397,200——
2020-07-15$12.57$21.00120,000——
2020-07-14$12.48$20.8576,800——
2020-07-13$12.47$20.8387,000——
2020-07-10$12.50$20.88140,100——
2020-07-09$12.22$20.41126,600——
2020-07-08$12.53$20.93128,600——
2020-07-07$12.86$21.48298,600——
2020-07-06$15.50$25.8979,700——
2020-07-02$15.29$25.5489,700——
2020-07-01$15.01$25.0794,000——
2020-06-30$14.43$24.1186,100——
2020-06-29$14.39$23.9086,200——
2020-06-26$14.12$23.45125,100——
2020-06-25$14.36$23.8551,000——
2020-06-24$14.44$23.9840,400——
2020-06-23$14.59$24.2362,000——
2020-06-22$14.50$24.0843,000——
2020-06-19$14.47$24.03177,300——
2020-06-18$14.53$24.1374,900——
2020-06-17$14.64$24.3145,400——
2020-06-16$15.13$25.1365,400——
2020-06-15$15.03$24.96109,600——
2020-06-12$14.77$24.53143,000——
2020-06-11$14.76$24.51117,100——
2020-06-10$15.73$26.1244,300——
2020-06-09$16.06$26.6778,500——
2020-06-08$16.49$27.3862,500——
2020-06-05$16.19$26.8984,700——
2020-06-04$15.17$25.1970,600——
2020-06-03$15.40$25.5757,300——
2020-06-02$14.85$24.6684,900——
2020-06-01$14.94$24.8158,900——
2020-05-29$14.83$24.6333,200——
2020-05-28$14.79$24.5649,700——
2020-05-27$15.02$24.9446,300——
2020-05-26$14.67$24.3640,400——
2020-05-22$14.61$24.2626,100——
2020-05-21$14.21$23.6028,100——
2020-05-20$14.14$23.4853,400——
2020-05-19$13.79$22.9061,400——
2020-05-18$14.64$24.31107,800——
2020-05-15$13.45$22.3462,000——
2020-05-14$13.42$22.29158,000——
2020-05-13$14.02$23.2854,500——
2020-05-12$14.14$23.4863,600——
2020-05-11$14.30$23.7568,600——
2020-05-08$14.30$23.7558,100——
2020-05-07$14.06$23.3550,000——
2020-05-06$13.97$23.2057,500——
2020-05-05$14.32$23.7862,000——
2020-05-04$14.32$23.7882,500——
2020-05-01$14.73$24.4666,300——
2020-04-30$15.02$24.94139,300——
2020-04-29$15.78$26.20105,200——
2020-04-28$15.47$25.6960,600——
2020-04-27$15.37$25.5280,200——
2020-04-24$14.85$24.6670,700——
2020-04-23$14.49$24.0647,100——
2020-04-22$14.40$23.9154,800——
2020-04-21$14.54$24.1543,500——
2020-04-20$14.54$24.1578,100——
2020-04-17$14.08$23.38126,400——
2020-04-16$13.84$22.98146,400——
2020-04-15$14.25$23.66148,800——
2020-04-14$14.85$24.6656,600——
2020-04-13$14.78$24.5446,000——
2020-04-09$15.18$25.2153,200——
2020-04-08$15.00$24.9198,100——
2020-04-07$14.24$23.6568,200——
2020-04-06$14.56$24.1886,400——
2020-04-03$14.06$23.3567,000——
2020-04-02$14.47$24.0354,800——
2020-04-01$14.44$23.9874,700——
2020-03-31$16.40$27.23120,400——
2020-03-30$15.93$26.3177,900——
2020-03-27$15.18$25.0772,200——
2020-03-26$15.39$25.4288,300——
2020-03-25$14.19$23.4497,600——
2020-03-24$14.39$23.7773,300——
2020-03-23$13.67$22.58123,000——
2020-03-20$14.56$24.05110,900——
2020-03-19$14.44$23.85107,800——
2020-03-18$15.22$25.14117,200——
2020-03-17$16.41$27.11146,000——
2020-03-16$12.14$20.05145,400——
2020-03-13$15.64$25.83115,700——
2020-03-12$15.34$25.34183,100——
2020-03-11$15.66$25.8767,400——
2020-03-10$16.09$26.5885,000——
2020-03-09$15.88$26.2371,800——
2020-03-06$17.27$28.5347,100——
2020-03-05$17.32$28.6163,000——
2020-03-04$18.06$29.8359,200——
2020-03-03$17.33$28.6271,900——
2020-03-02$17.24$28.4869,000——
2020-02-28$16.16$26.69125,900——
2020-02-27$16.76$27.6869,800——
2020-02-26$17.18$28.3840,800——
2020-02-25$17.47$28.8651,300——
2020-02-24$18.01$29.7549,400——
2020-02-21$18.23$30.1132,400——
2020-02-20$18.31$30.2428,800——
2020-02-19$18.26$30.1632,800——
2020-02-18$18.22$30.0942,600——
2020-02-14$18.15$29.9857,200——
2020-02-13$18.64$30.7944,500——
2020-02-12$18.19$30.0552,400——
2020-02-11$17.92$29.6051,000——
2020-02-10$17.78$29.3733,300——
2020-02-07$17.50$28.9131,100——
2020-02-06$17.40$28.7431,900——
2020-02-05$17.43$28.7975,400——
2020-02-04$16.95$28.0059,400——
2020-02-03$17.17$28.3648,400——
2020-01-31$17.11$28.2683,000——
2020-01-30$17.47$28.8642,200——
2020-01-29$17.58$29.0452,300——
2020-01-28$17.80$29.4096,300——
2020-01-27$18.09$29.8864,900——
2020-01-24$17.91$29.5891,100——
2020-01-23$17.90$29.5759,300——
2020-01-22$17.64$29.1463,600——
2020-01-21$16.95$28.0045,500——
2020-01-17$16.73$27.6355,400——
2020-01-16$16.41$27.1162,900——
2020-01-15$16.16$26.6926,900——
2020-01-14$16.17$26.7141,600——
2020-01-13$16.21$26.7793,200——
2020-01-10$16.05$26.5155,900——
2020-01-09$16.22$26.7970,500——
2020-01-08$16.37$27.0471,400——
2020-01-07$16.36$27.0291,000——
2020-01-06$16.10$26.5952,900——
2020-01-03$15.99$26.4141,300——
2020-01-02$16.07$26.5441,700——