Consolidated Water (CWCO) Stock Chart & Stock Price History → Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad) Free CWCO Stock Alerts $26.26 +0.24 (+0.92%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Consolidated Water Stock Price Performance5 Day Performance+3.18%1 Month Performance+0.65%3 Month Performance-13.33%6 Month Performance-15.97%Year-To-Date Performance-26.24%1 Year Performance+48.66% 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 Email Address Ad Awesomely, LLCAutomatic Income (from home)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free. CWCO Stock Chart for Sunday, May, 5, 2024 CWCO Chart by TradingView Consolidated Water Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$26.02$26.26+0.92%$26.80$26.1185,423 shs$415.70 million05/02/2024$25.76$26.02+1.01%$26.09$25.54116,474 shs$411.90 million05/01/2024$25.45$25.76+1.22%$26.24$25.4994,681 shs$407.78 million04/30/2024$25.37$25.45+0.32%$25.54$25.0072,815 shs$402.87 million04/29/2024$25.22$25.37+0.59%$25.70$25.22103,966 shs$401.61 million04/26/2024$24.83$25.22+1.57%$25.46$24.8972,399 shs$399.23 million Get the Latest News and Ratings for CWCO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Consolidated Water and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$24.95$24.83-0.48%$24.91$24.3869,114 shs$393.06 million04/24/2024$24.81$24.95+0.56%$25.11$24.6590,268 shs$394.96 million04/23/2024$24.25$24.81+2.31%$24.92$24.2289,694 shs$392.72 million04/22/2024$24.45$24.25-0.82%$24.80$24.02133,258 shs$383.88 million04/19/2024$24.11$24.45+1.41%$24.68$24.06468,573 shs$386.31 million04/18/2024$23.88$24.11+0.96%$24.26$23.70196,869 shs$380.94 million04/17/2024$24.11$23.88-0.95%$24.51$23.82110,768 shs$377.30 million04/16/2024$24.38$24.11-1.11%$24.42$23.92156,312 shs$380.94 million04/15/2024$24.66$24.38-1.14%$24.89$24.13156,355 shs$385.20 million04/12/2024$24.63$24.66+0.12%$24.76$24.2688,463 shs$389.63 million04/11/2024$24.35$24.63+1.15%$25.12$24.37104,375 shs$389.15 million04/10/2024$25.64$24.35-5.03%$25.18$24.20158,491 shs$384.73 million04/09/2024$26.11$25.64-1.80%$26.10$25.53169,946 shs$405.16 million04/08/2024$26.09$26.11+0.08%$26.33$25.67124,641 shs$412.54 million04/05/2024$25.55$26.09+2.11%$26.29$25.29159,992 shs$412.22 million04/04/2024$26.52$25.55-3.66%$26.98$25.48141,223 shs$403.74 million04/03/2024$26.21$26.52+1.18%$26.98$26.12154,506 shs$419.02 million04/02/2024$26.64$26.21-1.61%$27.16$25.40244,860 shs$414.12 million04/01/2024$29.31$26.64-9.11%$29.53$25.90631,909 shs$420.91 million03/29/2024$29.31$29.31$33.34$28.42650,908 shs$461.55 million03/28/2024$30.15$29.31-2.79%$33.34$28.42650,855 shs$461.63 million03/27/2024$29.79$30.15+1.21%$30.58$29.85219,600 shs$474.86 million03/26/2024$29.74$29.79+0.17%$30.23$29.40122,895 shs$469.19 million03/25/2024$28.79$29.74+3.30%$30.10$29.40193,071 shs$468.41 million03/22/2024$29.56$28.79-2.60%$29.33$28.72120,523 shs$453.44 million03/21/2024$29.60$29.56-0.14%$30.10$29.25173,547 shs$465.57 million03/20/2024$27.47$29.60+7.75%$30.07$27.32395,031 shs$466.20 million03/19/2024$27.28$27.47+0.70%$27.50$26.59100,021 shs$432.65 million03/18/2024$27.93$27.28-2.33%$28.00$27.2482,674 shs$429.66 million03/15/2024$27.94$27.93-0.04%$28.30$27.64122,584 shs$439.90 million03/14/2024$28.29$27.94-1.24%$28.26$27.3289,549 shs$440.06 million03/13/2024$28.34$28.29-0.18%$28.57$28.1277,147 shs$445.57 million03/12/2024$28.97$28.34-2.17%$29.00$27.90100,167 shs$446.36 million03/11/2024$29.52$28.97-1.86%$29.65$28.50221,478 shs$456.28 millionThe only AI company you should be looking at (Ad)This is the ONLY AI company you should be watching right now. No. It's not Nvidia, Intel, or Microsoft... It's a tiny biotech using proprietary AI to assist in new drug discovery at a rate 100,000 times faster than a human. This new drug discovery technique will change the market. And that's why they received a $50 million investment from an AI powerhouse.Get the stock ticker here >>>03/08/2024$29.70$29.52-0.61%$30.28$29.4385,122 shs$464.94 million03/07/2024$29.63$29.70+0.24%$29.98$29.6153,874 shs$467.78 million03/06/2024$29.37$29.63+0.89%$29.68$29.2075,363 shs$466.67 million03/05/2024$29.70$29.37-1.11%$29.95$29.1577,334 shs$462.49 million03/04/2024$29.52$29.70+0.61%$29.98$29.3394,917 shs$467.78 million03/01/2024$29.56$29.52-0.14%$29.62$29.11107,820 shs$464.94 million02/29/2024$29.12$29.56+1.51%$30.16$29.25115,074 shs$465.57 million02/28/2024$29.34$29.12-0.75%$29.37$29.0649,166 shs$458.64 million02/27/2024$29.77$29.34-1.44%$30.15$29.2880,158 shs$462.11 million02/26/2024$29.48$29.77+0.98%$30.05$29.23110,862 shs$468.88 million02/23/2024$30.10$29.48-2.06%$30.22$29.4097,082 shs$464.31 million02/22/2024$30.13$30.10-0.10%$30.32$29.84203,093 shs$474.08 million02/21/2024$30.17$30.13-0.13%$30.27$29.93104,589 shs$474.55 million02/20/2024$30.34$30.17-0.56%$30.77$29.93138,670 shs$475.09 million02/19/2024$30.34$30.34$31.20$30.28116,100 shs$477.86 million02/16/2024$31.06$30.34-2.32%$31.20$30.28116,143 shs$477.86 million02/15/2024$30.34$31.06+2.37%$31.23$30.31137,596 shs$489.10 million02/14/2024$29.83$30.34+1.71%$30.41$29.99112,167 shs$477.86 million02/13/2024$30.00$29.83-0.57%$30.22$29.52175,271 shs$469.82 million02/12/2024$30.26$30.00-0.86%$30.50$29.87124,628 shs$472.50 million02/09/2024$30.01$30.26+0.83%$30.27$29.75106,379 shs$476.60 million02/08/2024$28.92$30.01+3.77%$30.05$29.05143,851 shs$472.66 million02/07/2024$28.26$28.92+2.34%$29.08$27.80296,369 shs$455.49 million02/06/2024$30.30$28.26-6.73%$29.40$27.36310,525 shs$445.10 million02/05/2024$30.69$30.30-1.27%$30.82$29.65224,729 shs$477.23 million Related Companies: Artesian Resources Stock Price Chart York Water Stock Price Chart Middlesex Water Stock Price Chart Global Water Resources Stock Price Chart Pure Cycle Stock Price Chart Genie Energy Stock Price Chart Consolidated Communications Stock Price Chart Clean Energy Fuels Stock Price Chart Shenandoah Telecommunications Stock Price Chart Brooge Energy Stock Price Chart Receive CWCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Consolidated Water and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CWCO) was last updated on 5/5/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCThe asset beating inflation by 4xColonial MetalsCould Your Accounts Be Frozen?Allegiance GoldThe only AI company you should be looking atBehind the MarketsThe A.I. story nobody is telling you (Read ASAP)TradeSmithUrgent Nvidia WarningAltimetryHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Consolidated Water Co. Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.