Consolidated Water (CWCO) went public on June 1, 1995, when it opened at a split-adjusted price of $0.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $29.44 | $33.66 | $29.08 | $29.75 | 1,736,437 |
July 2026 | $29.39 | $30.60 | $28.51 | $29.20 | 1,881,142 |
June 2026 | $29.68 | $30.57 | $28.63 | $29.36 | 2,631,900 |
May 2026 | $32.07 | $33.39 | $28.04 | $30.04 | 2,015,767 |
April 2026 | $32.75 | $35.74 | $31.74 | $31.90 | 3,308,267 |
March 2026 | $36.94 | $38.60 | $29.82 | $32.82 | 4,398,204 |
February 2026 | $37.78 | $38.39 | $35.57 | $37.51 | 1,608,032 |
January 2026 | $34.85 | $38.77 | $34.06 | $37.54 | 1,312,802 |
December 2025 | $33.62 | $36.43 | $32.85 | $34.84 | 1,494,606 |
November 2025 | $33.70 | $37.87 | $32.54 | $33.79 | 1,936,921 |
October 2025 | $34.44 | $36.40 | $32.50 | $33.57 | 2,117,776 |
September 2025 | $32.51 | $34.88 | $31.89 | $34.69 | 2,132,435 |
August 2025 | $28.52 | $33.68 | $27.92 | $32.71 | 2,222,192 |
July 2025 | $29.22 | $30.77 | $28.45 | $28.60 | 2,190,360 |
June 2025 | $26.43 | $29.75 | $26.14 | $29.38 | 3,443,917 |
May 2025 | $22.77 | $26.90 | $22.20 | $26.45 | 2,641,246 |
April 2025 | $23.68 | $24.48 | $22.41 | $22.74 | 2,812,947 |
March 2025 | $26.47 | $28.55 | $22.94 | $23.86 | 4,165,213 |
February 2025 | $25.17 | $27.68 | $25.03 | $26.37 | 1,595,401 |
January 2025 | $25.30 | $26.28 | $24.23 | $25.51 | 1,469,351 |
December 2024 | $26.19 | $26.19 | $23.90 | $25.12 | 2,273,182 |
November 2024 | $23.27 | $26.99 | $22.85 | $26.12 | 1,771,207 |
October 2024 | $24.49 | $25.89 | $23.04 | $23.05 | 1,855,340 |
September 2024 | $25.47 | $26.45 | $23.61 | $24.35 | 2,218,175 |
August 2024 | $28.10 | $28.18 | $23.08 | $26.81 | 2,025,807 |