S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

CONSOLIDATED WAT (CWCO)

NASDAQ

$28.83-$1.17 (-3.91%)

Price as of Jun 03, 2026 6:19 PM EDT

$446.2M
Market Cap
10.83%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
-6.60%

Low Price$28.59

High Price$33.18
3 Months
-17.76%

Low Price$28.59

High Price$36.48
1 Year
+10.58%

Low Price$27.13

High Price$38.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	29.95	30.35	29.92	30.00	-0.17%	85,867
06/01/2026	29.82	30.21	29.53	30.05	-0.43%	110,767
05/29/2026	30.14	30.48	29.97	30.18	+0.10%	54,803
05/28/2026	30.18	30.47	30.02	30.15	-0.20%	52,310
05/27/2026	30.25	30.66	30.05	30.21	+0.10%	68,116
05/26/2026	29.72	30.40	29.59	30.18	+2.62%	108,541
05/22/2026	28.40	29.52	28.40	29.41	+1.27%	86,524
05/21/2026	28.53	29.35	28.17	29.04	+1.57%	104,202
05/20/2026	28.61	28.98	28.24	28.59	0.00%	123,901
05/19/2026	28.50	28.99	28.28	28.59	-0.24%	130,607
05/18/2026	28.99	29.41	28.61	28.66	-1.07%	97,632
05/15/2026	29.14	29.41	28.73	28.97	-1.19%	173,473
05/14/2026	30.01	30.20	29.30	29.32	-2.40%	111,569
05/13/2026	30.31	31.00	29.48	30.04	-0.99%	145,112
05/12/2026	30.76	31.57	30.07	30.34	-7.67%	165,252
05/11/2026	32.93	33.55	32.72	32.86	-0.18%	89,056
05/11/2026	$0.24 Earnings
05/08/2026	33.18	33.45	32.83	32.92	-0.78%	70,455
05/07/2026	33.06	33.36	32.85	33.18	+0.36%	70,380
05/06/2026	32.90	33.29	32.63	33.06	+0.79%	96,963
05/05/2026	32.44	33.01	32.44	32.80	+2.12%	76,982
05/04/2026	32.00	32.49	31.52	32.12	-0.03%	71,375
05/01/2026	32.22	32.92	31.77	32.13	+0.25%	118,627
04/30/2026	32.31	32.85	31.89	32.05	-1.14%	109,298
04/29/2026	33.03	33.14	32.25	32.42	-2.58%	97,472
04/28/2026	33.88	33.93	33.28	33.28	-1.54%	80,816
04/27/2026	33.82	34.24	33.61	33.80	+0.24%	83,617
04/24/2026	33.84	34.56	33.57	33.72	-1.00%	536,091
04/23/2026	33.52	34.42	33.52	34.06	+1.61%	114,032
04/22/2026	33.24	34.20	33.24	33.52	+0.93%	110,339
04/21/2026	33.53	33.96	33.18	33.21	-1.16%	114,716
04/20/2026	32.71	34.26	32.71	33.60	+3.26%	175,187
04/17/2026	32.85	33.10	31.94	32.54	-0.64%	589,850
04/16/2026	33.95	34.20	32.64	32.75	-3.53%	286,373
04/15/2026	34.04	34.27	33.67	33.95	-0.35%	128,669
04/14/2026	33.96	34.26	33.42	34.07	+0.83%	97,224
04/13/2026	34.89	34.95	33.63	33.79	-4.30%	180,910
04/10/2026	35.70	35.91	35.19	35.31	-1.09%	61,155
04/09/2026	34.69	35.80	34.69	35.70	+2.91%	80,524
04/08/2026	34.74	34.74	33.90	34.69	+2.27%	86,434
04/07/2026	33.56	34.01	33.14	33.92	+1.07%	77,432
04/06/2026	33.98	34.16	33.32	33.56	-1.27%	95,155
04/02/2026	32.89	34.09	32.17	33.99	+2.72%	100,919
04/01/2026	32.91	33.74	32.85	33.09	+0.33%	101,997
04/01/2026	$0.14 Dividend
03/31/2026	33.11	33.45	32.60	32.98	+0.33%	119,420
03/30/2026	32.26	32.88	31.74	32.87	+2.87%	113,271
03/27/2026	31.87	32.33	31.68	31.95	-0.68%	84,891
03/26/2026	32.06	32.41	31.75	32.17	+0.19%	81,141
03/25/2026	32.33	32.55	32.09	32.11	-0.65%	80,422
03/24/2026	32.45	32.99	31.97	32.32	+0.25%	133,365
03/23/2026	31.15	32.53	30.66	32.24	+6.09%	331,065
03/20/2026	30.82	31.36	30.05	30.39	-0.55%	886,411
03/19/2026	30.94	31.71	29.96	30.56	-2.63%	455,970
03/18/2026	30.87	32.04	30.05	31.39	+0.54%	453,341
03/17/2026	32.21	33.08	30.42	31.22	-9.39%	310,786
03/16/2026	35.13	35.44	34.31	34.45	-0.37%	144,494
03/16/2026	$0.19 Earnings
03/13/2026	34.69	34.95	34.23	34.58	+1.02%	131,088
03/12/2026	33.70	34.25	33.70	34.23	+0.13%	150,299
03/11/2026	34.37	34.45	33.59	34.19	-0.48%	138,574
03/10/2026	35.07	35.15	33.95	34.35	-2.97%	213,629
03/09/2026	34.78	35.82	34.23	35.40	+0.75%	122,555
03/06/2026	35.85	36.35	34.74	35.14	-3.26%	119,138
03/05/2026	37.92	37.92	36.07	36.33	-5.07%	87,033
03/04/2026	38.18	38.79	37.85	38.27	+0.85%	97,068
03/03/2026	37.23	38.19	36.64	37.94	+0.20%	82,774
03/02/2026	37.11	38.27	37.11	37.87	+0.48%	61,504
02/27/2026	37.31	38.31	37.22	37.69	+0.03%	64,066
02/26/2026	38.23	38.51	37.59	37.68	-0.92%	134,465
02/25/2026	37.32	38.10	36.84	38.03	+2.41%	48,876
02/24/2026	36.57	37.40	36.55	37.13	+1.19%	40,840
02/23/2026	37.05	37.22	36.20	36.69	-0.65%	68,206
02/20/2026	36.98	37.05	36.35	36.93	+0.30%	188,236
02/19/2026	36.34	37.02	36.34	36.82	+1.07%	161,631
02/18/2026	37.01	37.39	36.38	36.44	-1.45%	69,350
02/17/2026	37.00	37.32	36.83	36.97	-0.21%	43,173
02/13/2026	36.63	37.53	36.63	37.05	+1.14%	51,283
02/12/2026	37.40	37.40	36.35	36.63	-1.13%	90,221
02/11/2026	37.41	37.64	36.64	37.05	-0.80%	77,497
02/10/2026	36.50	37.64	36.43	37.35	+2.71%	80,201
02/09/2026	36.84	36.84	35.74	36.37	-1.38%	45,461
02/06/2026	36.60	36.92	36.38	36.87	+1.17%	92,192
02/05/2026	36.55	37.11	36.32	36.45	-0.25%	75,438
02/04/2026	37.92	37.92	36.38	36.53	-2.94%	104,368
02/03/2026	38.19	38.51	37.34	37.64	-1.43%	84,129
02/02/2026	37.96	38.58	37.64	38.19	+1.24%	88,399
01/30/2026	37.52	38.10	36.94	37.72	+0.53%	101,352
01/29/2026	37.14	37.84	36.84	37.52	+1.29%	73,245
01/28/2026	38.28	38.32	36.93	37.04	-2.54%	68,450
01/27/2026	37.66	38.95	37.62	38.01	+1.01%	92,027
01/26/2026	37.20	37.80	36.93	37.63	+1.37%	43,689
01/23/2026	37.49	37.49	36.70	37.12	-0.98%	43,550
01/22/2026	36.83	37.64	36.63	37.49	+2.17%	62,673
01/21/2026	36.36	36.82	36.16	36.69	+1.71%	69,166
01/20/2026	36.92	36.92	35.54	36.08	-3.28%	45,477
01/16/2026	37.46	37.81	37.22	37.30	-0.27%	105,125
01/15/2026	36.73	37.58	36.72	37.40	+1.76%	65,810
01/14/2026	36.97	37.09	36.37	36.75	-0.32%	66,320
01/13/2026	36.45	37.12	36.45	36.87	+1.20%	68,496