CWCO | CONSOLIDATED WAT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

CONSOLIDATED WAT (CWCO)

NASDAQ

$28.21+$0.05 (+0.19%)

Price as of Sep 11, 2026 7:30 PM EDT

$414.6M
Market Cap
-13.76%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
-12.87%

Low Price$28.04

High Price$31.23
3 Months
-5.87%

Low Price$28.04

High Price$32.32
1 Year
-13.76%

Low Price$28.04

High Price$38.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	28.29	28.41	27.86	28.16	+0.43%	71,374
09/10/2026	28.34	28.48	28.00	28.04	-1.44%	58,302
09/09/2026	28.65	29.02	28.34	28.45	-0.70%	91,087
09/08/2026	29.18	29.49	28.58	28.65	-2.15%	73,673
09/04/2026	28.83	29.34	28.83	29.28	+1.04%	70,536
09/03/2026	29.15	29.36	28.90	28.98	+0.03%	80,620
09/02/2026	29.19	29.24	28.84	28.97	+0.17%	80,470
09/01/2026	29.67	29.67	28.76	28.92	-2.86%	65,449
08/31/2026	29.69	30.04	29.36	29.77	+0.07%	106,042
08/28/2026	30.17	30.47	29.75	29.75	-1.16%	63,201
08/27/2026	29.93	30.49	29.64	30.10	+0.20%	64,478
08/26/2026	30.22	30.74	29.86	30.04	-0.30%	62,494
08/25/2026	29.95	30.20	29.67	30.13	+0.67%	61,962
08/24/2026	29.46	30.17	29.46	29.93	+1.60%	88,622
08/21/2026	29.59	29.84	29.08	29.46	-0.10%	244,766
08/20/2026	29.69	29.82	29.31	29.49	-0.67%	63,819
08/19/2026	29.95	30.31	29.65	29.69	-1.26%	72,450
08/18/2026	30.23	30.55	29.93	30.07	+0.07%	79,919
08/17/2026	31.00	31.80	29.97	30.05	-3.78%	99,628
08/14/2026	31.39	31.73	30.90	31.23	-0.35%	68,839
08/13/2026	31.82	32.10	31.19	31.34	-0.54%	85,464
08/12/2026	32.18	32.44	31.34	31.51	-2.51%	106,974
08/11/2026	30.98	33.66	30.98	32.32	+6.88%	138,287
08/10/2026	30.43	30.87	30.10	30.24	-0.82%	76,920
08/10/2026	$0.25 Earnings
08/07/2026	30.07	30.72	29.96	30.49	+1.91%	69,623
08/06/2026	29.83	30.18	29.83	29.92	+0.71%	70,144
08/05/2026	29.86	29.96	29.55	29.71	-0.37%	46,508
08/04/2026	29.46	29.87	29.16	29.82	+0.91%	84,192
08/03/2026	29.44	29.70	29.16	29.55	+1.20%	87,596
07/31/2026	29.61	29.78	28.99	29.20	-1.38%	84,371
07/30/2026	29.68	29.80	29.33	29.61	+0.48%	84,152
07/29/2026	30.11	30.13	29.29	29.47	-2.58%	122,372
07/28/2026	29.70	30.60	29.70	30.25	+2.47%	98,694
07/27/2026	29.37	29.60	29.11	29.52	+0.68%	63,922
07/24/2026	29.50	29.55	29.27	29.32	+0.07%	64,393
07/23/2026	29.30	29.65	29.13	29.30	-0.34%	107,929
07/22/2026	28.84	29.44	28.84	29.40	+1.94%	100,943
07/21/2026	29.00	29.43	28.66	28.84	-0.55%	81,819
07/20/2026	29.16	29.33	29.00	29.00	-0.58%	61,464
07/17/2026	29.47	29.61	29.07	29.17	-1.32%	147,375
07/16/2026	29.13	29.56	29.13	29.56	+1.48%	69,933
07/15/2026	29.00	29.20	28.77	29.13	+0.83%	87,565
07/14/2026	29.11	29.12	28.65	28.89	-0.03%	87,816
07/13/2026	28.98	29.04	28.77	28.90	+0.03%	70,733
07/10/2026	28.86	29.06	28.79	28.89	+0.10%	57,770
07/09/2026	28.91	29.09	28.79	28.86	-0.14%	69,833
07/08/2026	28.75	29.27	28.51	28.90	+0.80%	89,052
07/07/2026	29.52	29.58	28.55	28.67	-1.98%	89,513
07/06/2026	29.50	29.54	29.16	29.25	-0.65%	74,766
07/02/2026	29.48	29.80	29.39	29.44	-0.17%	70,075
07/01/2026	29.39	29.90	29.24	29.49	+0.44%	93,843
07/01/2026	$0.14 Dividend
06/30/2026	28.99	29.53	28.79	29.36	+0.61%	128,587
06/29/2026	29.46	29.57	28.76	29.18	-0.58%	102,671
06/26/2026	29.06	29.44	28.93	29.35	+1.41%	417,312
06/25/2026	29.22	29.52	28.63	28.94	-1.26%	136,253
06/24/2026	29.30	29.79	29.13	29.31	+0.03%	106,739
06/23/2026	29.00	29.52	28.87	29.30	+1.45%	71,844
06/22/2026	29.74	30.03	28.73	28.88	-2.91%	100,315
06/18/2026	29.85	29.95	29.40	29.75	+0.66%	285,329
06/17/2026	29.75	30.15	29.30	29.55	-0.65%	84,528
06/16/2026	29.92	30.06	29.57	29.75	+0.20%	110,583
06/15/2026	29.75	30.57	29.39	29.69	-0.93%	90,263
06/12/2026	30.00	30.31	29.90	29.97	+0.17%	65,367
06/11/2026	29.96	30.17	29.36	29.92	-0.10%	137,547
06/10/2026	30.21	30.48	29.88	29.95	-0.23%	113,671
06/09/2026	29.58	30.32	29.28	30.02	+2.45%	107,289
06/08/2026	29.78	30.09	29.21	29.30	-1.60%	114,948
06/05/2026	30.06	30.23	29.74	29.78	-0.47%	68,915
06/04/2026	29.57	29.98	29.57	29.92	+1.93%	58,933
06/03/2026	29.91	30.41	29.04	29.35	-1.70%	134,122
06/02/2026	29.81	30.21	29.78	29.86	-0.17%	85,867
06/01/2026	29.68	30.07	29.39	29.91	-0.43%	110,767
05/29/2026	30.00	30.34	29.83	30.04	+0.10%	54,803
05/28/2026	30.04	30.33	29.88	30.01	-0.20%	52,310
05/27/2026	30.11	30.51	29.90	30.07	+0.10%	68,116
05/26/2026	29.58	30.26	29.45	30.04	+2.62%	108,541
05/22/2026	28.27	29.38	28.27	29.27	+1.27%	86,524
05/21/2026	28.39	29.21	28.04	28.90	+1.57%	104,202
05/20/2026	28.47	28.84	28.11	28.45	0.00%	123,901
05/19/2026	28.36	28.85	28.15	28.45	-0.24%	130,607
05/18/2026	28.85	29.27	28.47	28.52	-1.07%	97,632
05/15/2026	29.00	29.27	28.59	28.83	-1.19%	173,473
05/14/2026	29.87	30.06	29.16	29.18	-2.40%	111,569
05/13/2026	30.17	30.85	29.34	29.90	-0.99%	145,112
05/12/2026	30.61	31.42	29.93	30.20	-7.67%	165,252
05/11/2026	32.77	33.39	32.56	32.70	-0.18%	89,056
05/11/2026	$0.24 Earnings
05/08/2026	33.02	33.29	32.67	32.76	-0.78%	70,455
05/07/2026	32.90	33.20	32.69	33.02	+0.36%	70,380
05/06/2026	32.74	33.13	32.47	32.90	+0.79%	96,963
05/05/2026	32.29	32.85	32.28	32.64	+2.12%	76,982
05/04/2026	31.85	32.34	31.37	31.97	-0.03%	71,375
05/01/2026	32.07	32.76	31.62	31.98	+0.25%	118,627
04/30/2026	32.16	32.69	31.74	31.90	-1.14%	109,298
04/29/2026	32.87	32.98	32.10	32.27	-2.58%	97,472
04/28/2026	33.72	33.77	33.12	33.12	-1.54%	80,816
04/27/2026	33.66	34.08	33.45	33.64	+0.24%	83,617
04/24/2026	33.68	34.40	33.41	33.56	-1.00%	536,091