Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	31.39	31.73	30.90	31.23	31.23	-0.35%	68,764
Aug 13, 2026	31.82	32.10	31.19	31.34	31.34	-0.54%	85,433
Aug 12, 2026	32.18	32.44	31.34	31.51	31.51	-2.51%	106,941
Aug 11, 2026	30.98	33.66	30.98	32.32	32.32	6.88%	138,227
Aug 10, 2026	30.43	30.88	30.10	30.24	30.24	-0.82%	76,896
Aug 7, 2026	30.07	30.72	29.96	30.49	30.49	1.91%	69,562
Aug 6, 2026	29.83	30.18	29.83	29.92	29.92	0.71%	70,143
Aug 5, 2026	29.86	29.96	29.55	29.71	29.71	-0.37%	46,497
Aug 4, 2026	29.46	29.87	29.16	29.82	29.82	0.91%	83,877
Aug 3, 2026	29.44	29.70	29.16	29.55	29.55	1.20%	88,077
Jul 31, 2026	29.61	29.78	28.99	29.20	29.20	-1.38%	84,348
Jul 30, 2026	29.68	29.80	29.33	29.61	29.61	0.48%	83,582
Jul 29, 2026	30.11	30.13	29.29	29.47	29.47	-2.58%	122,238
Jul 28, 2026	29.70	30.60	29.70	30.25	30.25	2.47%	98,678
Jul 27, 2026	29.37	29.60	29.11	29.52	29.52	0.68%	63,921
Jul 24, 2026	29.50	29.55	29.27	29.32	29.32	0.07%	64,213
Jul 23, 2026	29.30	29.65	29.13	29.30	29.30	-0.34%	107,922
Jul 22, 2026	28.84	29.44	28.84	29.40	29.40	1.94%	100,866
Jul 21, 2026	29.00	29.43	28.66	28.84	28.84	-0.55%	81,818
Jul 20, 2026	29.16	29.33	29.00	29.00	29.00	-0.58%	61,458
Jul 17, 2026	29.47	29.61	29.07	29.17	29.17	-1.32%	147,374
Jul 16, 2026	29.13	29.56	29.13	29.56	29.56	1.48%	69,806
Jul 15, 2026	29.00	29.20	28.77	29.13	29.13	0.83%	87,514
Jul 14, 2026	29.11	29.12	28.65	28.89	28.89	-0.03%	90,503
Jul 13, 2026	28.98	29.04	28.77	28.90	28.90	0.03%	70,733
Jul 10, 2026	28.86	29.06	28.79	28.89	28.89	0.10%	57,750
Jul 9, 2026	28.91	29.09	28.79	28.86	28.86	-0.14%	69,830
Jul 8, 2026	28.75	29.27	28.51	28.90	28.90	0.80%	89,024
Jul 7, 2026	29.52	29.58	28.55	28.67	28.67	-1.98%	89,442
Jul 6, 2026	29.50	29.54	29.16	29.25	29.25	-0.65%	74,726
Jul 2, 2026	29.48	29.80	29.39	29.44	29.44	-0.17%	70,075
Jul 1, 2026	29.39	29.90	29.24	29.49	29.49	0.44%	93,843
Jun 30, 2026	29.13	29.68	28.93	29.50	29.36	0.61%	128,586
Jun 29, 2026	29.60	29.71	28.90	29.32	29.18	-0.58%	102,671
Jun 26, 2026	29.20	29.58	29.07	29.49	29.35	1.41%	417,312
Jun 25, 2026	29.36	29.66	28.77	29.08	28.94	-1.26%	136,253
Jun 24, 2026	29.44	29.93	29.27	29.45	29.31	0.03%	106,739
Jun 23, 2026	29.14	29.67	29.01	29.44	29.30	1.45%	71,844
Jun 22, 2026	29.88	30.17	28.87	29.02	28.88	-2.91%	100,315
Jun 18, 2026	29.99	30.10	29.55	29.89	29.75	0.66%	285,329
Jun 17, 2026	29.89	30.29	29.44	29.70	29.55	-0.65%	84,528
Jun 16, 2026	30.06	30.20	29.71	29.89	29.75	0.20%	110,583
Jun 15, 2026	29.89	30.72	29.53	29.83	29.69	-0.93%	90,263
Jun 12, 2026	30.14	30.45	30.04	30.11	29.97	0.17%	65,367
Jun 11, 2026	30.10	30.32	29.50	30.06	29.92	-0.10%	137,547
Jun 10, 2026	30.35	30.63	30.02	30.09	29.95	-0.23%	113,671
Jun 9, 2026	29.72	30.47	29.42	30.16	30.02	2.45%	107,289
Jun 8, 2026	29.92	30.23	29.35	29.44	29.30	-1.60%	114,948
Jun 5, 2026	30.20	30.37	29.88	29.92	29.78	-0.47%	68,915
Jun 4, 2026	29.71	30.12	29.71	30.06	29.92	1.93%	58,933