Free Trial

Consolidated Water (CWCO) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free CWCO Stock Alerts
$27.84
-0.36 (-1.28%)
(As of 05/10/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Consolidated Water Stock Price Performance

5 Day
Performance
+2.96%
1 Month
Performance
+12.90%
3 Month
Performance
-7.20%
6 Month
Performance
-17.63%
Year-To-Date
Performance
-21.80%
1 Year
Performance
+57.91%
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
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CWCO Stock Chart for Monday, May, 13, 2024

CWCO Chart by TradingView

Consolidated Water Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
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
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
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

Related Companies:
This page (NASDAQ:CWCO) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings