Free Trial

Consolidated Water (CWCO) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free CWCO Stock Alerts
$26.64
-1.23 (-4.41%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Consolidated Water Stock Price Performance

5 Day
Performance
-6.49%
1 Month
Performance
+5.63%
3 Month
Performance
-8.52%
6 Month
Performance
-24.92%
Year-To-Date
Performance
-25.17%
1 Year
Performance
+35.23%
Receive CWCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Consolidated Water and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

CWCO Stock Chart for Tuesday, May, 28, 2024

CWCO Chart by TradingView

Consolidated Water Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$27.87$26.64
-4.41%		$27.68$26.36179,699 shs$421.71 million
05/27/2024$27.87$27.87$28.49$27.75136,500 shs$441.18 million
05/24/2024$28.49$27.87
-2.18%		$28.49$27.75136,556 shs$441.18 million
05/23/2024$29.38$28.49
-3.03%		$29.40$28.48149,384 shs$451.00 million
05/22/2024$29.30$29.38
+0.27%		$29.45$28.68132,867 shs$463.79 million
05/21/2024$29.00$29.30
+1.03%		$29.67$29.05126,319 shs$463.82 million
05/20/2024$28.37$29.00
+2.22%		$29.05$27.80209,985 shs$459.07 million
05/17/2024$27.95$28.37
+1.50%		$28.46$27.64107,770 shs$449.10 million
05/16/2024$28.87$27.95
-3.19%		$28.64$26.09291,932 shs$442.45 million
05/15/2024$29.79$28.87
-3.09%		$30.32$28.49289,041 shs$457.01 million
05/14/2024$28.35$29.79
+5.08%		$29.91$28.50171,634 shs$471.58 million
05/13/2024$27.84$28.35
+1.83%		$29.59$27.88356,502 shs$448.78 million
05/10/2024$28.20$27.84
-1.28%		$28.31$27.5549,883 shs$440.68 million
05/09/2024$28.20$28.20$28.38$27.8495,428 shs$446.38 million
05/08/2024$27.04$28.20
+4.29%		$28.33$26.91179,131 shs$446.38 million
05/07/2024$26.81$27.04
+0.86%		$27.37$26.72116,393 shs$428.04 million
05/06/2024$26.26$26.81
+2.09%		$26.83$26.1964,279 shs$424.40 million
05/03/2024$26.02$26.26
+0.92%		$26.80$26.1185,423 shs$415.70 million
05/02/2024$25.76$26.02
+1.01%		$26.09$25.54116,474 shs$411.90 million
05/01/2024$25.45$25.76
+1.22%		$26.24$25.4994,681 shs$407.78 million
04/30/2024$25.37$25.45
+0.32%		$25.54$25.0072,815 shs$402.87 million
04/29/2024$25.22$25.37
+0.59%		$25.70$25.22103,966 shs$401.61 million
04/26/2024$24.83$25.22
+1.57%		$25.46$24.8972,399 shs$399.23 million
04/25/2024$24.95$24.83
-0.48%		$24.91$24.3869,114 shs$393.06 million
04/24/2024$24.81$24.95
+0.56%		$25.11$24.6590,268 shs$394.96 million
04/23/2024$24.25$24.81
+2.31%		$24.92$24.2289,694 shs$392.72 million
04/22/2024$24.45$24.25
-0.82%		$24.80$24.02133,258 shs$383.88 million
04/19/2024$24.11$24.45
+1.41%		$24.68$24.06468,573 shs$386.31 million
04/18/2024$23.88$24.11
+0.96%		$24.26$23.70196,869 shs$380.94 million
04/17/2024$24.11$23.88
-0.95%		$24.51$23.82110,768 shs$377.30 million
04/16/2024$24.38$24.11
-1.11%		$24.42$23.92156,312 shs$380.94 million
04/15/2024$24.66$24.38
-1.14%		$24.89$24.13156,355 shs$385.20 million
04/12/2024$24.63$24.66
+0.12%		$24.76$24.2688,463 shs$389.63 million
04/11/2024$24.35$24.63
+1.15%		$25.12$24.37104,375 shs$389.15 million
04/10/2024$25.64$24.35
-5.03%		$25.18$24.20158,491 shs$384.73 million
04/09/2024$26.11$25.64
-1.80%		$26.10$25.53169,946 shs$405.16 million
04/08/2024$26.09$26.11
+0.08%		$26.33$25.67124,641 shs$412.54 million
04/05/2024$25.55$26.09
+2.11%		$26.29$25.29159,992 shs$412.22 million
04/04/2024$26.52$25.55
-3.66%		$26.98$25.48141,223 shs$403.74 million
04/03/2024$26.21$26.52
+1.18%		$26.98$26.12154,506 shs$419.02 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/02/2024$26.64$26.21
-1.61%		$27.16$25.40244,860 shs$414.12 million
04/01/2024$29.31$26.64
-9.11%		$29.53$25.90631,909 shs$420.91 million
03/29/2024$29.31$29.31$33.34$28.42650,908 shs$461.55 million
03/28/2024$30.15$29.31
-2.79%		$33.34$28.42650,855 shs$461.63 million
03/27/2024$29.79$30.15
+1.21%		$30.58$29.85219,600 shs$474.86 million
03/26/2024$29.74$29.79
+0.17%		$30.23$29.40122,895 shs$469.19 million
03/25/2024$28.79$29.74
+3.30%		$30.10$29.40193,071 shs$468.41 million
03/22/2024$29.56$28.79
-2.60%		$29.33$28.72120,523 shs$453.44 million
03/21/2024$29.60$29.56
-0.14%		$30.10$29.25173,547 shs$465.57 million
03/20/2024$27.47$29.60
+7.75%		$30.07$27.32395,031 shs$466.20 million
03/19/2024$27.28$27.47
+0.70%		$27.50$26.59100,021 shs$432.65 million
03/18/2024$27.93$27.28
-2.33%		$28.00$27.2482,674 shs$429.66 million
03/15/2024$27.94$27.93
-0.04%		$28.30$27.64122,584 shs$439.90 million
03/14/2024$28.29$27.94
-1.24%		$28.26$27.3289,549 shs$440.06 million
03/13/2024$28.34$28.29
-0.18%		$28.57$28.1277,147 shs$445.57 million
03/12/2024$28.97$28.34
-2.17%		$29.00$27.90100,167 shs$446.36 million
03/11/2024$29.52$28.97
-1.86%		$29.65$28.50221,478 shs$456.28 million
03/08/2024$29.70$29.52
-0.61%		$30.28$29.4385,122 shs$464.94 million
03/07/2024$29.63$29.70
+0.24%		$29.98$29.6153,874 shs$467.78 million
03/06/2024$29.37$29.63
+0.89%		$29.68$29.2075,363 shs$466.67 million
03/05/2024$29.70$29.37
-1.11%		$29.95$29.1577,334 shs$462.49 million
03/04/2024$29.52$29.70
+0.61%		$29.98$29.3394,917 shs$467.78 million
03/01/2024$29.56$29.52
-0.14%		$29.62$29.11107,820 shs$464.94 million
02/29/2024$29.12$29.56
+1.51%		$30.16$29.25115,074 shs$465.57 million
02/28/2024$29.34$29.12
-0.75%		$29.37$29.0649,166 shs$458.64 million
02/27/2024$29.77$29.34
-1.44%		$30.15$29.2880,158 shs$462.11 million

Related Companies:
This page (NASDAQ:CWCO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace