Free Trial

Consolidated Water (CWCO) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free CWCO Stock Alerts
$25.28
+0.45 (+1.81%)
(As of 12:11 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Consolidated Water Stock Price Performance

5 Day
Performance
+3.39%
1 Month
Performance
-15.14%
3 Month
Performance
-21.95%
6 Month
Performance
-14.16%
Year-To-Date
Performance
-28.99%
1 Year
Performance
+50.03%
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 Tranzact
What is Medicare Supplement Insurance?
Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.
Learn More Here

CWCO Stock Chart for Friday, April, 26, 2024

CWCO Chart by TradingView

Consolidated Water Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/26/2024$29.48$29.77
+0.98%		$30.05$29.23110,862 shs$468.88 million
02/23/2024$30.10$29.48
-2.06%		$30.22$29.4097,082 shs$464.31 million
02/22/2024$30.13$30.10
-0.10%		$30.32$29.84203,093 shs$474.08 million
02/21/2024$30.17$30.13
-0.13%		$30.27$29.93104,589 shs$474.55 million
02/20/2024$30.34$30.17
-0.56%		$30.77$29.93138,670 shs$475.09 million
02/19/2024$30.34$30.34$31.20$30.28116,100 shs$477.86 million
02/16/2024$31.06$30.34
-2.32%		$31.20$30.28116,143 shs$477.86 million
02/15/2024$30.34$31.06
+2.37%		$31.23$30.31137,596 shs$489.10 million
02/14/2024$29.83$30.34
+1.71%		$30.41$29.99112,167 shs$477.86 million
02/13/2024$30.00$29.83
-0.57%		$30.22$29.52175,271 shs$469.82 million
02/12/2024$30.26$30.00
-0.86%		$30.50$29.87124,628 shs$472.50 million
02/09/2024$30.01$30.26
+0.83%		$30.27$29.75106,379 shs$476.60 million
02/08/2024$28.92$30.01
+3.77%		$30.05$29.05143,851 shs$472.66 million
02/07/2024$28.26$28.92
+2.34%		$29.08$27.80296,369 shs$455.49 million
02/06/2024$30.30$28.26
-6.73%		$29.40$27.36310,525 shs$445.10 million
02/05/2024$30.69$30.30
-1.27%		$30.82$29.65224,729 shs$477.23 million
02/02/2024$31.79$30.69
-3.46%		$31.77$30.45164,868 shs$483.37 million
02/01/2024$31.93$31.79
-0.44%		$32.43$31.33119,813 shs$500.69 million
01/31/2024$32.69$31.93
-2.32%		$33.41$31.86119,680 shs$502.90 million
01/30/2024$33.08$32.69
-1.18%		$33.58$32.1886,225 shs$514.87 million
01/29/2024$32.39$33.08
+2.13%		$33.09$31.8174,875 shs$521.01 million
01/26/2024$32.78$32.39
-1.19%		$33.52$31.9583,583 shs$510.14 million
01/25/2024$32.52$32.78
+0.80%		$33.50$32.5388,582 shs$516.29 million

Related Companies:
This page (NASDAQ:CWCO) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold