Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
33.99
+0.90 (2.72%)
At close: Apr 2, 2026, 4:00 PM EDT
34.40
+0.41 (1.21%)
After-hours: Apr 2, 2026, 7:34 PM EDT
Consolidated Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 32.89 | 34.09 | 32.17 | 33.99 | 33.99 | 2.72% | 100,903 |
| Apr 1, 2026 | 32.91 | 33.74 | 32.85 | 33.09 | 33.09 | -0.09% | 101,967 |
| Mar 31, 2026 | 33.25 | 33.59 | 32.74 | 33.12 | 32.98 | 0.33% | 119,406 |
| Mar 30, 2026 | 32.40 | 33.02 | 31.88 | 33.01 | 32.87 | 2.87% | 113,271 |
| Mar 27, 2026 | 32.01 | 32.47 | 31.81 | 32.09 | 31.95 | -0.68% | 84,891 |
| Mar 26, 2026 | 32.20 | 32.55 | 31.88 | 32.31 | 32.17 | 0.19% | 81,141 |
| Mar 25, 2026 | 32.47 | 32.69 | 32.22 | 32.25 | 32.11 | -0.65% | 80,422 |
| Mar 24, 2026 | 32.59 | 33.13 | 32.11 | 32.46 | 32.32 | 0.25% | 133,365 |
| Mar 23, 2026 | 31.28 | 32.67 | 30.79 | 32.38 | 32.24 | 6.09% | 331,065 |
| Mar 20, 2026 | 30.95 | 31.49 | 30.18 | 30.52 | 30.39 | -0.55% | 886,376 |
| Mar 19, 2026 | 31.07 | 31.84 | 30.09 | 30.69 | 30.56 | -2.63% | 455,970 |
| Mar 18, 2026 | 31.00 | 32.18 | 30.18 | 31.52 | 31.39 | 0.54% | 453,341 |
| Mar 17, 2026 | 32.35 | 33.22 | 30.55 | 31.35 | 31.22 | -9.39% | 310,786 |
| Mar 16, 2026 | 35.28 | 35.59 | 34.46 | 34.60 | 34.45 | -0.37% | 144,494 |
| Mar 13, 2026 | 34.84 | 35.10 | 34.38 | 34.73 | 34.58 | 1.02% | 131,088 |
| Mar 12, 2026 | 33.84 | 34.40 | 33.84 | 34.38 | 34.23 | 0.13% | 150,299 |
| Mar 11, 2026 | 34.52 | 34.60 | 33.73 | 34.34 | 34.19 | -0.48% | 138,574 |
| Mar 10, 2026 | 35.22 | 35.30 | 34.09 | 34.50 | 34.35 | -2.97% | 213,629 |
| Mar 9, 2026 | 34.93 | 35.97 | 34.38 | 35.56 | 35.40 | 0.75% | 122,555 |
| Mar 6, 2026 | 36.00 | 36.50 | 34.89 | 35.29 | 35.14 | -3.26% | 119,138 |
| Mar 5, 2026 | 38.08 | 38.08 | 36.22 | 36.48 | 36.33 | -5.07% | 87,033 |
| Mar 4, 2026 | 38.34 | 38.95 | 38.01 | 38.43 | 38.27 | 0.85% | 97,068 |
| Mar 3, 2026 | 37.39 | 38.35 | 36.80 | 38.11 | 37.94 | 0.20% | 82,774 |
| Mar 2, 2026 | 37.27 | 38.43 | 37.27 | 38.03 | 37.87 | 0.48% | 61,504 |
| Feb 27, 2026 | 37.47 | 38.47 | 37.38 | 37.85 | 37.69 | 0.03% | 64,066 |
| Feb 26, 2026 | 38.39 | 38.68 | 37.75 | 37.84 | 37.68 | -0.92% | 134,465 |
| Feb 25, 2026 | 37.48 | 38.27 | 37.00 | 38.19 | 38.03 | 2.41% | 48,876 |
| Feb 24, 2026 | 36.73 | 37.56 | 36.71 | 37.29 | 37.13 | 1.19% | 40,840 |
| Feb 23, 2026 | 37.21 | 37.38 | 36.35 | 36.85 | 36.69 | -0.65% | 68,206 |
| Feb 20, 2026 | 37.14 | 37.21 | 36.50 | 37.09 | 36.93 | 0.30% | 188,236 |
| Feb 19, 2026 | 36.49 | 37.18 | 36.49 | 36.98 | 36.82 | 1.07% | 161,631 |
| Feb 18, 2026 | 37.17 | 37.55 | 36.53 | 36.59 | 36.44 | -1.45% | 69,350 |
| Feb 17, 2026 | 37.16 | 37.48 | 36.99 | 37.13 | 36.97 | -0.21% | 43,173 |
| Feb 13, 2026 | 36.79 | 37.69 | 36.79 | 37.21 | 37.05 | 1.14% | 51,283 |
| Feb 12, 2026 | 37.56 | 37.56 | 36.50 | 36.79 | 36.63 | -1.13% | 90,221 |
| Feb 11, 2026 | 37.57 | 37.80 | 36.80 | 37.21 | 37.05 | -0.80% | 77,497 |
| Feb 10, 2026 | 36.65 | 37.80 | 36.58 | 37.51 | 37.35 | 2.71% | 80,201 |
| Feb 9, 2026 | 37.00 | 37.00 | 35.89 | 36.52 | 36.37 | -1.38% | 45,461 |
| Feb 6, 2026 | 36.76 | 37.08 | 36.54 | 37.03 | 36.87 | 1.17% | 92,192 |
| Feb 5, 2026 | 36.71 | 37.27 | 36.47 | 36.60 | 36.45 | -0.25% | 75,438 |
| Feb 4, 2026 | 38.08 | 38.08 | 36.53 | 36.69 | 36.53 | -2.94% | 104,368 |
| Feb 3, 2026 | 38.35 | 38.67 | 37.50 | 37.80 | 37.64 | -1.43% | 84,129 |
| Feb 2, 2026 | 38.12 | 38.74 | 37.80 | 38.35 | 38.19 | 1.24% | 88,399 |
| Jan 30, 2026 | 37.68 | 38.26 | 37.10 | 37.88 | 37.72 | 0.53% | 101,352 |
| Jan 29, 2026 | 37.30 | 38.00 | 37.00 | 37.68 | 37.52 | 1.29% | 73,245 |
| Jan 28, 2026 | 38.44 | 38.48 | 37.09 | 37.20 | 37.04 | -2.54% | 68,450 |
| Jan 27, 2026 | 37.82 | 39.12 | 37.78 | 38.17 | 38.01 | 1.01% | 92,027 |
| Jan 26, 2026 | 37.36 | 37.96 | 37.09 | 37.79 | 37.63 | 1.37% | 43,689 |
| Jan 23, 2026 | 37.65 | 37.65 | 36.86 | 37.28 | 37.12 | -0.98% | 43,550 |
| Jan 22, 2026 | 36.99 | 37.80 | 36.79 | 37.65 | 37.49 | 2.17% | 62,673 |