S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

CONSOLIDATED WAT (CWCO)

NASDAQ

$28.90-$0.004 (-0.01%)

Price as of Jul 14, 2026 4:02 AM EDT

$426.7M
Market Cap
-5.18%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
-3.56%

Low Price$28.67

High Price$29.89
3 Months
-14.06%

Low Price$28.59

High Price$34.06
1 Year
-5.18%

Low Price$28.43

High Price$38.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/23/2026	33.36	34.26	33.36	33.90	+1.61%	114,032
04/22/2026	33.08	34.03	33.08	33.36	+0.93%	110,339
04/21/2026	33.37	33.79	33.02	33.05	-1.16%	114,716
04/20/2026	32.55	34.10	32.55	33.44	+3.26%	175,187
04/17/2026	32.69	32.94	31.79	32.39	-0.64%	589,850
04/16/2026	33.79	34.04	32.49	32.59	-3.53%	286,373
04/15/2026	33.88	34.11	33.51	33.79	-0.35%	128,669
04/14/2026	33.80	34.10	33.26	33.91	+0.83%	97,224
04/13/2026	34.72	34.78	33.47	33.63	-4.30%	180,910
04/10/2026	35.53	35.74	35.02	35.14	-1.09%	61,155
04/09/2026	34.53	35.63	34.53	35.53	+2.91%	80,524
04/08/2026	34.58	34.58	33.73	34.53	+2.27%	86,434
04/07/2026	33.40	33.85	32.98	33.76	+1.07%	77,432
04/06/2026	33.82	34.00	33.16	33.40	-1.27%	95,155
04/02/2026	32.73	33.93	32.02	33.83	+2.72%	100,919
04/01/2026	32.75	33.58	32.69	32.93	+0.33%	101,997
04/01/2026	$0.14 Dividend
03/31/2026	32.95	33.29	32.45	32.82	+0.33%	119,420
03/30/2026	32.11	32.72	31.59	32.71	+2.87%	113,271
03/27/2026	31.72	32.18	31.53	31.80	-0.68%	84,891
03/26/2026	31.91	32.26	31.59	32.02	+0.19%	81,141
03/25/2026	32.18	32.39	31.93	31.96	-0.65%	80,422
03/24/2026	32.30	32.83	31.82	32.17	+0.25%	133,365
03/23/2026	31.00	32.38	30.51	32.09	+6.09%	331,065
03/20/2026	30.67	31.21	29.91	30.25	-0.55%	886,411
03/19/2026	30.79	31.55	29.82	30.42	-2.63%	455,970
03/18/2026	30.72	31.89	29.91	31.24	+0.54%	453,341
03/17/2026	32.06	32.92	30.28	31.07	-9.39%	310,786
03/16/2026	34.96	35.27	34.15	34.29	-0.37%	144,494
03/16/2026	$0.19 Earnings
03/13/2026	34.53	34.79	34.07	34.42	+1.02%	131,088
03/12/2026	33.54	34.09	33.54	34.07	+0.13%	150,299
03/11/2026	34.21	34.29	33.43	34.03	-0.48%	138,574
03/10/2026	34.90	34.98	33.78	34.19	-2.97%	213,629
03/09/2026	34.62	35.65	34.07	35.24	+0.75%	122,555
03/06/2026	35.68	36.17	34.58	34.97	-3.26%	119,138
03/05/2026	37.74	37.74	35.90	36.15	-5.07%	87,033
03/04/2026	38.00	38.60	37.67	38.09	+0.85%	97,068
03/03/2026	37.06	38.01	36.47	37.76	+0.20%	82,774
03/02/2026	36.94	38.09	36.94	37.69	+0.48%	61,504
02/27/2026	37.13	38.13	37.05	37.51	+0.03%	64,066
02/26/2026	38.05	38.33	37.41	37.50	-0.92%	134,465
02/25/2026	37.14	37.92	36.67	37.85	+2.41%	48,876
02/24/2026	36.40	37.22	36.38	36.96	+1.19%	40,840