Free Trial

Consolidated Water (CWCO) Stock Chart & Stock Price History

Consolidated Water logo
$25.37 -0.19 (-0.74%)
(As of 02:31 PM ET)

Consolidated Water Stock Price Performance

5 Day
Performance
-5.79%
1 Month
Performance
-1.82%
3 Month
Performance
+1.68%
6 Month
Performance
-2.24%
Year-To-Date
Performance
-28.74%
1 Year
Performance
-29.98%
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.

CWCO Stock Chart for Friday, December, 6, 2024

Consolidated Water Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/05/2024$25.78$25.56
-0.85%
$25.59$24.65119,158 shs$404.87 million
12/04/2024$25.99$25.78
-0.81%
$26.00$25.42141,903 shs$408.36 million
12/03/2024$26.66$25.99
-2.51%
$26.68$25.98121,921 shs$422.16 million
12/02/2024$26.93$26.66
-1.00%
$27.00$26.42147,053 shs$422.16 million
11/29/2024$27.07$26.93
-0.52%
$27.37$26.8455,332 shs$426.44 million
11/28/2024$27.07$27.07$27.16$26.6652,974 shs$428.79 million
11/27/2024$26.61$27.07
+1.73%
$27.16$26.6652,974 shs$428.79 million
11/26/2024$26.85$26.61
-0.89%
$26.99$26.4450,545 shs$421.37 million
11/25/2024$27.44$26.85
-2.15%
$27.82$26.8582,586 shs$425.17 million
11/22/2024$26.29$27.44
+4.37%
$27.58$26.45171,344 shs$434.65 million
11/21/2024$26.35$26.29
-0.23%
$26.70$26.1063,831 shs$416.43 million
11/20/2024$26.16$26.35
+0.73%
$26.36$25.7860,962 shs$417.38 million
11/19/2024$26.30$26.16
-0.53%
$26.41$25.7691,983 shs$414.37 million
11/18/2024$25.77$26.30
+2.06%
$27.52$25.41177,986 shs$416.33 million
11/15/2024$24.62$25.77
+4.67%
$27.26$24.99152,171 shs$407.94 million
11/14/2024$25.12$24.62
-1.99%
$25.21$24.21115,514 shs$389.74 million
11/13/2024$25.28$25.12
-0.63%
$25.56$25.0471,441 shs$397.65 million
11/12/2024$25.71$25.28
-1.67%
$25.73$25.1356,938 shs$400.28 million
11/11/2024$25.23$25.71
+1.90%
$25.81$25.2656,819 shs$406.99 million
11/08/2024$25.20$25.23
+0.12%
$25.48$25.0275,475 shs$399.49 million
11/07/2024$25.84$25.20
-2.48%
$25.87$25.0980,019 shs$398.92 million
11/06/2024$24.59$25.84
+5.08%
$26.31$25.25125,598 shs$409.05 million
11/05/2024$23.89$24.59
+2.93%
$24.66$23.7790,403 shs$389.26 million


This page (NASDAQ:CWCO) was last updated on 12/6/2024 by MarketBeat.com Staff
From Our Partners