Consolidated Water Co. Ltd. Ordinary Sharesのデータ

Consolidated Water Co. Ltd. Ordinary Sharesの基本情報

名前 Consolidated Water Co. Ltd. Ordinary Shares
ティッカー CWCO
国 Cayman Islands
上場年 nan
セクター Public Utilities

Consolidated Water Co. Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.48 13.1 13.41 13.24 55300.0 13.24
2021-02-12 13.42 13.2 13.42 13.3 50000.0 13.3
2021-02-11 13.54 13.21 13.38 13.44 85700.0 13.44
2021-02-10 13.76 13.2 13.7 13.3 87900.0 13.3
2021-02-09 13.68 13.28 13.42 13.59 78200.0 13.59
2021-02-08 13.46 13.09 13.1 13.44 90900.0 13.44
2021-02-05 13.1 12.79 12.9 13.06 82500.0 13.06
2021-02-04 12.85 12.56 12.85 12.78 78600.0 12.78
2021-02-03 12.83 12.55 12.83 12.71 52100.0 12.71
2021-02-02 12.82 12.52 12.54 12.77 62700.0 12.77
2021-02-01 12.76 12.41 12.5 12.5 94200.0 12.5
2021-01-29 12.85 12.32 12.53 12.67 147800.0 12.67
2021-01-28 12.94 12.46 12.94 12.53 81300.0 12.53
2021-01-27 12.99 12.4 12.75 12.76 112700.0 12.76
2021-01-26 12.94 12.51 12.6 12.92 112200.0 12.92
2021-01-25 12.9 12.5 12.84 12.6 102800.0 12.6
2021-01-22 12.85 12.5 12.8 12.82 93400.0 12.82
2021-01-21 12.92 12.31 12.67 12.76 191400.0 12.76
2021-01-20 13.0 12.53 13.0 12.67 80600.0 12.67
2021-01-19 13.09 12.8 13.08 12.98 80600.0 12.98
2021-01-15 13.12 12.72 12.81 13.08 98700.0 13.08
2021-01-14 13.13 12.85 13.11 13.04 72100.0 13.04
2021-01-13 13.24 12.89 13.24 13.09 74300.0 13.09
2021-01-12 13.25 12.8 13.05 13.21 149100.0 13.21
2021-01-11 13.26 12.8 13.01 12.97 83900.0 12.97
2021-01-08 13.24 12.8 12.99 13.01 89800.0 13.01
2021-01-07 13.17 12.52 12.98 13.03 99400.0 13.03
2021-01-06 13.47 12.8 13.12 12.93 133700.0 12.93
2021-01-05 12.95 12.05 12.07 12.89 284700.0 12.89
2021-01-04 12.19 11.73 11.99 11.89 72500.0 11.89
2020-12-31 12.23 11.9 12.21 12.05 48600.0 12.05
2020-12-30 12.3 11.98 12.0 12.3 61700.0 12.22
2020-12-29 12.48 11.8 12.28 12.0 77900.0 11.92
2020-12-28 12.39 11.89 11.89 12.33 104700.0 12.24
2020-12-24 12.07 11.75 12.07 11.85 15600.0 11.77
2020-12-23 12.22 12.0 12.04 12.03 44500.0 11.95
2020-12-22 12.15 11.8 11.95 11.98 78800.0 11.9
2020-12-21 12.14 11.69 12.13 11.95 108900.0 11.87
2020-12-18 12.51 12.04 12.14 12.13 190300.0 12.05
2020-12-17 12.14 11.94 12.0 12.11 115300.0 12.03
2020-12-16 12.06 11.81 11.86 11.96 67800.0 11.88
2020-12-15 11.98 11.47 11.5 11.87 57900.0 11.79
2020-12-14 12.01 11.45 12.01 11.45 94900.0 11.37
2020-12-11 12.0 11.85 11.97 11.92 61900.0 11.84
2020-12-10 11.95 11.66 11.81 11.95 69500.0 11.87
2020-12-09 11.93 11.7 11.85 11.8 80200.0 11.72
2020-12-08 11.75 11.26 11.37 11.71 138500.0 11.63
2020-12-07 11.49 11.3 11.45 11.39 60500.0 11.31
2020-12-04 11.48 11.06 11.22 11.43 70900.0 11.35
2020-12-03 11.46 11.16 11.3 11.23 54400.0 11.15
2020-12-02 11.35 10.91 10.99 11.28 61500.0 11.2
2020-12-01 11.23 10.94 11.03 11.01 78700.0 10.93
2020-11-30 11.4 10.9 11.4 10.96 92200.0 10.88
2020-11-27 11.41 11.12 11.3 11.4 29500.0 11.32
2020-11-25 11.5 11.01 11.01 11.36 59700.0 11.28
2020-11-24 11.49 11.0 11.06 11.06 123400.0 10.98
2020-11-23 11.3 10.96 11.24 11.02 55200.0 10.94
2020-11-20 11.16 10.82 10.95 11.14 66800.0 11.06
2020-11-19 11.09 10.85 10.99 11.04 50400.0 10.96
2020-11-18 11.45 10.93 11.03 11.06 67900.0 10.98
2020-11-17 11.61 10.76 10.87 10.87 127800.0 10.79
2020-11-16 11.83 11.28 11.42 11.8 138500.0 11.72
2020-11-13 11.19 10.86 10.91 11.18 58700.0 11.1
2020-11-12 10.87 10.67 10.81 10.85 70900.0 10.78
2020-11-11 11.0 10.67 10.75 10.84 136200.0 10.77
2020-11-10 10.67 10.41 10.48 10.65 93100.0 10.58
2020-11-09 11.19 10.27 10.66 10.34 93000.0 10.27
2020-11-06 10.54 10.03 10.44 10.07 53100.0 10.0
2020-11-05 10.49 10.16 10.27 10.29 47600.0 10.22
2020-11-04 10.65 10.23 10.59 10.3 25000.0 10.23
2020-11-03 10.83 10.51 10.56 10.65 62700.0 10.58
2020-11-02 10.45 10.18 10.19 10.43 41700.0 10.36
2020-10-30 10.26 10.03 10.16 10.06 60700.0 9.99
2020-10-29 10.27 10.01 10.22 10.15 57100.0 10.08
2020-10-28 10.39 10.15 10.35 10.15 55500.0 10.08
2020-10-27 10.7 10.42 10.66 10.48 37800.0 10.41
2020-10-26 10.76 10.54 10.67 10.7 27500.0 10.63
2020-10-23 10.78 10.5 10.59 10.77 24500.0 10.7
2020-10-22 10.75 10.48 10.6 10.5 46200.0 10.43
2020-10-21 10.75 10.56 10.56 10.63 27100.0 10.56
2020-10-20 11.0 10.51 10.85 10.55 48800.0 10.48
2020-10-19 11.22 10.77 11.11 10.8 32000.0 10.73
2020-10-16 11.08 10.79 10.83 11.05 61100.0 10.97
2020-10-15 10.93 10.7 10.75 10.88 38000.0 10.8
2020-10-14 10.97 10.79 10.84 10.85 37400.0 10.78
2020-10-13 10.97 10.83 10.89 10.83 36400.0 10.76
2020-10-12 11.15 10.91 10.97 10.98 60400.0 10.9
2020-10-09 11.24 10.88 11.16 10.89 52200.0 10.81
2020-10-08 11.21 10.93 11.1 11.05 52400.0 10.97
2020-10-07 11.14 10.86 10.86 11.03 44400.0 10.95
2020-10-06 11.15 10.76 11.1 10.82 75300.0 10.75
2020-10-05 11.01 10.65 10.65 11.01 59600.0 10.93
2020-10-02 10.6 10.14 10.14 10.51 47800.0 10.44
2020-10-01 10.56 10.13 10.41 10.32 77500.0 10.25
2020-09-30 10.66 10.33 10.58 10.41 44400.0 10.34
2020-09-29 10.83 10.5 10.73 10.58 64500.0 10.42
2020-09-28 10.98 10.66 10.79 10.74 84400.0 10.58
2020-09-25 10.79 10.53 10.53 10.78 36600.0 10.62
2020-09-24 10.71 10.5 10.59 10.53 29800.0 10.37
2020-09-23 11.18 10.56 11.17 10.57 64900.0 10.41
2020-09-22 11.45 10.79 11.35 11.17 92800.0 11.0
2020-09-21 11.49 11.13 11.46 11.32 115300.0 11.15
2020-09-18 11.65 11.24 11.38 11.6 152300.0 11.43
2020-09-17 11.37 11.15 11.18 11.3 45100.0 11.13
2020-09-16 11.38 11.12 11.12 11.23 42900.0 11.06
2020-09-15 11.43 11.12 11.38 11.16 36700.0 10.99
2020-09-14 11.44 11.06 11.09 11.3 48100.0 11.13
2020-09-11 11.31 11.04 11.19 11.08 48700.0 10.92
2020-09-10 11.49 11.04 11.2 11.13 70500.0 10.96
2020-09-09 11.53 11.15 11.33 11.17 89900.0 11.0
2020-09-08 11.62 11.19 11.6 11.28 86000.0 11.11
2020-09-04 11.85 11.47 11.8 11.55 56700.0 11.38
2020-09-03 11.92 11.61 11.92 11.69 97400.0 11.52
2020-09-02 11.97 11.6 11.6 11.93 88300.0 11.75
2020-09-01 11.99 11.49 11.99 11.54 79600.0 11.37
2020-08-31 12.16 11.92 12.0 12.03 91300.0 11.85
2020-08-28 11.99 11.67 11.95 11.97 75400.0 11.79
2020-08-27 12.22 11.84 12.02 11.94 58900.0 11.76
2020-08-26 12.14 11.96 12.14 12.02 48200.0 11.84
2020-08-25 12.25 12.07 12.16 12.18 35100.0 12.0
2020-08-24 12.28 11.99 12.06 12.21 65200.0 12.03
2020-08-21 12.18 12.01 12.13 12.06 51400.0 11.88
2020-08-20 12.44 12.19 12.4 12.19 53000.0 12.01
2020-08-19 12.69 12.38 12.43 12.46 50300.0 12.27
2020-08-18 12.55 12.2 12.5 12.35 125100.0 12.17
2020-08-17 12.74 12.38 12.5 12.57 92200.0 12.38
2020-08-14 12.61 12.36 12.53 12.59 53600.0 12.4
2020-08-13 12.61 12.2 12.38 12.57 65000.0 12.38
2020-08-12 12.61 12.34 12.56 12.42 72000.0 12.24
2020-08-11 12.95 12.44 12.91 12.5 134400.0 12.31
2020-08-10 12.88 12.64 12.72 12.81 95700.0 12.62
2020-08-07 12.75 12.48 12.48 12.71 106800.0 12.52
2020-08-06 12.56 12.4 12.49 12.54 65500.0 12.35
2020-08-05 12.77 12.37 12.74 12.57 85000.0 12.38
2020-08-04 12.73 12.4 12.49 12.67 93300.0 12.48
2020-08-03 12.5 12.13 12.24 12.47 70400.0 12.28
2020-07-31 12.43 12.11 12.37 12.27 105600.0 12.09
2020-07-30 12.5 12.24 12.26 12.42 74900.0 12.24
2020-07-29 12.56 12.31 12.55 12.36 77300.0 12.18
2020-07-28 12.54 12.11 12.17 12.47 151200.0 12.28
2020-07-27 12.46 12.1 12.25 12.17 54100.0 11.99
2020-07-24 12.28 12.0 12.24 12.18 81500.0 12.0
2020-07-23 12.45 12.06 12.24 12.23 127000.0 12.05
2020-07-22 12.77 12.27 12.61 12.31 112000.0 12.13
2020-07-21 12.74 12.51 12.6 12.62 70300.0 12.43
2020-07-20 12.9 12.4 12.85 12.5 84200.0 12.31
2020-07-17 12.97 12.43 12.49 12.89 78900.0 12.7
2020-07-16 12.68 12.29 12.57 12.47 97200.0 12.28
2020-07-15 12.92 12.43 12.52 12.57 120000.0 12.38
2020-07-14 12.65 12.26 12.47 12.48 76800.0 12.29
2020-07-13 12.72 12.42 12.55 12.47 87000.0 12.28
2020-07-10 12.68 12.0 12.19 12.5 140100.0 12.31
2020-07-09 12.6 12.15 12.53 12.22 126600.0 12.04
2020-07-08 13.66 12.43 13.66 12.53 128600.0 12.34
2020-07-07 14.88 12.84 14.75 12.86 298600.0 12.67
2020-07-06 15.62 15.36 15.48 15.5 79700.0 15.27
2020-07-02 15.37 15.07 15.27 15.29 89700.0 15.06
2020-07-01 15.12 14.44 14.6 15.01 94000.0 14.79
2020-06-30 14.51 14.26 14.26 14.43 86100.0 14.22
2020-06-29 14.44 14.16 14.29 14.39 86200.0 14.09
2020-06-26 14.48 14.11 14.3 14.12 125100.0 13.83
2020-06-25 14.42 14.18 14.38 14.36 51000.0 14.06
2020-06-24 14.63 14.25 14.54 14.44 40400.0 14.14
2020-06-23 14.69 14.34 14.61 14.59 62000.0 14.29
2020-06-22 14.62 14.31 14.4 14.5 43000.0 14.2
2020-06-19 14.75 14.33 14.75 14.47 177300.0 14.17
2020-06-18 14.74 14.36 14.36 14.53 74900.0 14.23
2020-06-17 15.08 14.6 15.08 14.64 45400.0 14.34
2020-06-16 15.41 14.91 15.41 15.13 65400.0 14.82
2020-06-15 15.19 14.29 14.53 15.03 109600.0 14.72
2020-06-12 15.27 14.26 15.22 14.77 143000.0 14.46
2020-06-11 15.5 14.66 15.47 14.76 117100.0 14.45
2020-06-10 16.16 15.71 16.06 15.73 44300.0 15.4
2020-06-09 16.42 15.57 16.42 16.06 78500.0 15.73
2020-06-08 16.69 16.28 16.42 16.49 62500.0 16.15
2020-06-05 16.28 15.53 15.6 16.19 84700.0 15.85
2020-06-04 15.58 14.85 15.33 15.17 70600.0 14.86
2020-06-03 15.64 15.05 15.06 15.4 57300.0 15.08
2020-06-02 15.01 14.78 14.99 14.85 84900.0 14.54
2020-06-01 15.17 14.73 14.87 14.94 58900.0 14.63
2020-05-29 14.87 14.54 14.7 14.83 33200.0 14.52
2020-05-28 15.42 14.72 15.23 14.79 49700.0 14.48
2020-05-27 15.18 14.61 14.94 15.02 46300.0 14.71
2020-05-26 14.96 14.64 14.85 14.67 40400.0 14.37
2020-05-22 14.61 14.16 14.24 14.61 26100.0 14.31
2020-05-21 14.31 14.03 14.18 14.21 28100.0 13.92
2020-05-20 14.28 13.79 14.08 14.14 53400.0 13.85
2020-05-19 14.71 13.68 14.71 13.79 61400.0 13.5
2020-05-18 14.71 13.82 14.43 14.64 107800.0 14.34
2020-05-15 13.62 13.34 13.54 13.45 62000.0 13.17
2020-05-14 13.81 13.24 13.81 13.42 158000.0 13.14
2020-05-13 14.12 13.71 14.0 14.02 54500.0 13.73
2020-05-12 14.37 14.02 14.37 14.14 63600.0 13.85
2020-05-11 14.42 13.87 14.28 14.3 68600.0 14.0
2020-05-08 14.38 14.13 14.26 14.3 58100.0 14.0
2020-05-07 14.34 13.97 14.06 14.06 50000.0 13.77
2020-05-06 14.39 13.95 14.39 13.97 57500.0 13.68
2020-05-05 14.78 14.26 14.38 14.32 62000.0 14.02
2020-05-04 14.81 14.16 14.75 14.32 82500.0 14.02
2020-05-01 15.1 14.5 15.0 14.73 66300.0 14.42
2020-04-30 15.92 15.0 15.78 15.02 139300.0 14.71
2020-04-29 16.09 15.6 15.9 15.78 105200.0 15.45
2020-04-28 15.75 15.25 15.46 15.47 60600.0 15.15
2020-04-27 15.55 14.98 15.17 15.37 80200.0 15.05
2020-04-24 15.06 14.26 14.45 14.85 70700.0 14.54
2020-04-23 14.64 14.17 14.36 14.49 47100.0 14.19
2020-04-22 14.83 14.12 14.83 14.4 54800.0 14.1
2020-04-21 14.7 14.16 14.32 14.54 43500.0 14.24
2020-04-20 14.79 13.82 13.82 14.54 78100.0 14.24
2020-04-17 14.42 13.89 14.29 14.08 126400.0 13.79
2020-04-16 14.39 13.39 14.39 13.84 146400.0 13.55
2020-04-15 15.11 14.04 14.51 14.25 148800.0 13.95
2020-04-14 15.17 14.51 15.11 14.85 56600.0 14.54
2020-04-13 15.18 14.45 15.18 14.78 46000.0 14.47
2020-04-09 15.49 14.74 15.44 15.18 53200.0 14.87
2020-04-08 15.17 14.13 14.49 15.0 98100.0 14.69
2020-04-07 14.9 14.02 14.9 14.24 68200.0 13.95
2020-04-06 14.99 14.27 14.51 14.56 86400.0 14.26
2020-04-03 14.57 13.91 14.27 14.06 67000.0 13.77
2020-04-02 15.36 14.02 14.4 14.47 54800.0 14.17
2020-04-01 15.88 14.34 15.88 14.44 74700.0 14.14
2020-03-31 16.47 15.24 15.8 16.4 120400.0 16.06
2020-03-30 15.97 15.24 15.32 15.93 77900.0 15.52
2020-03-27 15.79 14.61 14.93 15.18 72200.0 14.79
2020-03-26 15.66 14.19 14.19 15.39 88300.0 14.99
2020-03-25 15.31 14.01 14.19 14.19 97600.0 13.82
2020-03-24 14.5 13.63 14.28 14.39 73300.0 14.02
2020-03-23 14.57 13.06 14.57 13.67 123000.0 13.32
2020-03-20 15.09 13.84 14.39 14.56 110900.0 14.18
2020-03-19 14.99 13.25 14.95 14.44 107800.0 14.07
2020-03-18 16.0 14.51 15.55 15.22 117200.0 14.83
2020-03-17 16.41 12.0 12.13 16.41 146000.0 15.98
2020-03-16 15.0 12.02 15.0 12.14 145400.0 11.83
2020-03-13 16.06 15.42 15.82 15.64 115700.0 15.23
2020-03-12 15.89 13.6 15.0 15.34 183100.0 14.94
2020-03-11 15.91 15.5 15.9 15.66 67400.0 15.25
2020-03-10 16.73 15.5 16.57 16.09 85000.0 15.67
2020-03-09 17.16 15.65 16.51 15.88 71800.0 15.47
2020-03-06 17.34 16.57 16.97 17.27 47100.0 16.82
2020-03-05 17.95 17.0 17.9 17.32 63000.0 16.87
2020-03-04 18.1 17.55 17.62 18.06 59200.0 17.59
2020-03-03 17.7 17.0 17.16 17.33 71900.0 16.88
2020-03-02 17.31 16.21 16.23 17.24 69000.0 16.79
2020-02-28 16.54 15.87 16.52 16.16 125900.0 15.74
2020-02-27 17.44 16.76 17.13 16.76 69800.0 16.33
2020-02-26 17.71 17.1 17.36 17.18 40800.0 16.73
2020-02-25 18.05 17.21 18.05 17.47 51300.0 17.02
2020-02-24 18.29 17.97 18.12 18.01 49400.0 17.54
2020-02-21 18.36 18.11 18.35 18.23 32400.0 17.76
2020-02-20 18.47 18.04 18.18 18.31 28800.0 17.84
2020-02-19 18.34 18.04 18.19 18.26 32800.0 17.79
2020-02-18 18.39 18.03 18.21 18.22 42600.0 17.75