CWCO | CONSOLIDATED WAT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

CONSOLIDATED WAT (CWCO)

NASDAQ

$30.16+$0.01 (+0.03%)

Price as of Oct 02, 2026 7:30 PM EDT

$426.0M
Market Cap
-8.26%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+4.60%

Low Price$27.39

High Price$30.15
3 Months
+2.93%

Low Price$27.39

High Price$32.16
1 Year
-8.26%

Low Price$27.39

High Price$37.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	29.04	30.19	28.93	30.15	+4.65%	174,806
10/01/2026	27.75	29.00	27.49	28.81	+3.34%	176,687
10/01/2026	$0.14 Dividend
09/30/2026	27.90	28.05	27.78	27.88	+0.32%	72,866
09/29/2026	27.46	27.93	27.31	27.79	+1.45%	94,550
09/28/2026	27.61	27.69	27.09	27.39	-1.18%	84,119
09/25/2026	27.69	28.06	27.40	27.72	+0.11%	77,522
09/24/2026	27.90	28.39	27.63	27.69	-0.93%	73,970
09/23/2026	28.41	28.41	27.88	27.95	-1.75%	71,462
09/22/2026	28.35	28.64	28.23	28.45	+0.56%	82,798
09/21/2026	28.12	28.46	27.91	28.29	+0.82%	81,215
09/18/2026	28.25	28.25	27.80	28.06	-0.98%	249,687
09/17/2026	28.41	28.47	27.93	28.34	+0.39%	67,968
09/16/2026	28.02	28.36	28.02	28.23	+0.78%	77,409
09/15/2026	27.81	28.06	27.61	28.01	+0.43%	102,081
09/14/2026	28.01	28.30	27.67	27.89	-0.46%	66,333
09/11/2026	28.15	28.27	27.72	28.02	+0.43%	71,374
09/10/2026	28.20	28.34	27.86	27.90	-1.44%	58,302
09/09/2026	28.51	28.88	28.20	28.31	-0.70%	91,087
09/08/2026	29.03	29.34	28.43	28.51	-2.15%	73,673
09/04/2026	28.69	29.19	28.69	29.13	+1.04%	70,536
09/03/2026	29.00	29.21	28.76	28.84	+0.03%	80,620
09/02/2026	29.04	29.10	28.70	28.83	+0.17%	80,470
09/01/2026	29.52	29.52	28.62	28.78	-2.86%	65,449
08/31/2026	29.54	29.89	29.21	29.62	+0.07%	106,042
08/28/2026	30.02	30.32	29.60	29.60	-1.16%	63,201
08/27/2026	29.78	30.34	29.49	29.95	+0.20%	64,478
08/26/2026	30.07	30.59	29.71	29.89	-0.30%	62,494
08/25/2026	29.80	30.05	29.52	29.98	+0.67%	61,962
08/24/2026	29.31	30.02	29.31	29.78	+1.60%	88,622
08/21/2026	29.44	29.69	28.93	29.31	-0.10%	244,766
08/20/2026	29.54	29.67	29.16	29.34	-0.67%	63,819
08/19/2026	29.80	30.16	29.50	29.54	-1.26%	72,450
08/18/2026	30.08	30.40	29.78	29.92	+0.07%	79,919
08/17/2026	30.85	31.64	29.82	29.90	-3.78%	99,628
08/14/2026	31.23	31.57	30.75	31.07	-0.35%	68,839
08/13/2026	31.66	31.93	31.03	31.18	-0.54%	85,464
08/12/2026	32.02	32.28	31.18	31.35	-2.51%	106,974
08/11/2026	30.83	33.49	30.83	32.16	+6.88%	138,287
08/10/2026	30.28	30.72	29.95	30.09	-0.82%	76,920
08/10/2026	$0.25 Earnings
08/07/2026	29.92	30.57	29.81	30.34	+1.91%	69,623
08/06/2026	29.68	30.03	29.68	29.77	+0.71%	70,144
08/05/2026	29.71	29.81	29.40	29.56	-0.37%	46,508
08/04/2026	29.31	29.72	29.01	29.67	+0.91%	84,192
08/03/2026	29.29	29.55	29.01	29.40	+1.20%	87,596
07/31/2026	29.46	29.63	28.85	29.05	-1.38%	84,371
07/30/2026	29.53	29.65	29.18	29.46	+0.48%	84,152
07/29/2026	29.96	29.98	29.14	29.32	-2.58%	122,372
07/28/2026	29.55	30.45	29.55	30.10	+2.47%	98,694
07/27/2026	29.22	29.45	28.96	29.37	+0.68%	63,922
07/24/2026	29.35	29.40	29.12	29.17	+0.07%	64,393
07/23/2026	29.15	29.50	28.98	29.15	-0.34%	107,929
07/22/2026	28.70	29.29	28.70	29.25	+1.94%	100,943
07/21/2026	28.86	29.28	28.52	28.70	-0.55%	81,819
07/20/2026	29.01	29.18	28.86	28.86	-0.58%	61,464
07/17/2026	29.32	29.46	28.92	29.02	-1.32%	147,375
07/16/2026	28.98	29.41	28.98	29.41	+1.48%	69,933
07/15/2026	28.86	29.05	28.62	28.98	+0.83%	87,565
07/14/2026	28.96	28.97	28.51	28.75	-0.03%	87,816
07/13/2026	28.84	28.89	28.62	28.76	+0.03%	70,733
07/10/2026	28.72	28.91	28.65	28.75	+0.10%	57,770
07/09/2026	28.77	28.94	28.64	28.72	-0.14%	69,833
07/08/2026	28.61	29.12	28.37	28.76	+0.80%	89,052
07/07/2026	29.37	29.43	28.41	28.53	-1.98%	89,513
07/06/2026	29.35	29.39	29.01	29.10	-0.65%	74,766
07/02/2026	29.33	29.65	29.24	29.29	-0.17%	70,075
07/01/2026	29.24	29.75	29.09	29.34	+0.44%	93,843
07/01/2026	$0.14 Dividend
06/30/2026	28.85	29.39	28.65	29.21	+0.61%	128,587
06/29/2026	29.31	29.42	28.62	29.04	-0.58%	102,671
06/26/2026	28.92	29.29	28.79	29.20	+1.41%	417,312
06/25/2026	29.07	29.37	28.49	28.80	-1.26%	136,253
06/24/2026	29.15	29.64	28.99	29.16	+0.03%	106,739
06/23/2026	28.86	29.38	28.73	29.15	+1.45%	71,844
06/22/2026	29.59	29.88	28.59	28.74	-2.91%	100,315
06/18/2026	29.70	29.80	29.26	29.60	+0.66%	285,329
06/17/2026	29.60	30.00	29.15	29.41	-0.65%	84,528
06/16/2026	29.77	29.91	29.42	29.60	+0.20%	110,583
06/15/2026	29.60	30.42	29.24	29.54	-0.93%	90,263
06/12/2026	29.85	30.15	29.75	29.82	+0.17%	65,367
06/11/2026	29.81	30.02	29.21	29.77	-0.10%	137,547
06/10/2026	30.06	30.33	29.73	29.80	-0.23%	113,671
06/09/2026	29.43	30.17	29.13	29.87	+2.45%	107,289
06/08/2026	29.63	29.94	29.06	29.15	-1.60%	114,948
06/05/2026	29.91	30.07	29.59	29.63	-0.47%	68,915
06/04/2026	29.42	29.83	29.42	29.77	+1.93%	58,933
06/03/2026	29.76	30.26	28.89	29.20	-1.70%	134,122
06/02/2026	29.66	30.06	29.63	29.71	-0.17%	85,867
06/01/2026	29.53	29.92	29.24	29.76	-0.43%	110,767
05/29/2026	29.85	30.18	29.68	29.89	+0.10%	54,803
05/28/2026	29.89	30.17	29.73	29.86	-0.20%	52,310
05/27/2026	29.96	30.36	29.75	29.92	+0.10%	68,116
05/26/2026	29.43	30.10	29.30	29.89	+2.62%	108,541
05/22/2026	28.12	29.23	28.12	29.12	+1.27%	86,524
05/21/2026	28.25	29.06	27.90	28.76	+1.57%	104,202
05/20/2026	28.33	28.70	27.97	28.31	0.00%	123,901
05/19/2026	28.22	28.71	28.01	28.31	-0.24%	130,607
05/18/2026	28.71	29.12	28.33	28.38	-1.07%	97,632
05/15/2026	28.86	29.12	28.45	28.69	-1.19%	173,473