NASDAQ : CWCO
Consolidated Water Co. Ltd. — Price history
Utilities · Utilities - Regulated Water · Cayman Islands
Last price 26.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 431.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Consolidated Water Co. Ltd. (CWCO) closed at 27.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.13 | 27.72 | 26.94 | 27.59 | 49,044 | +2.34% |
| 2026-10-30 | 26.78 | 27.25 | 26.6 | 26.96 | 129,841 | +0.75% |
| 2026-10-29 | 27.23 | 28 | 26.61 | 26.76 | 115,108 | -0.89% |
| 2026-10-28 | 27.04 | 27.234 | 26.75 | 27 | 121,218 | -0.41% |
| 2026-10-27 | 27.35 | 27.35 | 26.945 | 27.11 | 68,180 | -0.48% |
| 2026-10-26 | 27.89 | 28.11 | 27.1 | 27.24 | 65,310 | -1.98% |
| 2026-10-23 | 28.12 | 28.25 | 27.65 | 27.79 | 110,382 | -0.93% |
| 2026-10-22 | 27.17 | 28.14 | 27.05 | 28.05 | 114,911 | +3.31% |
| 2026-10-21 | 28.81 | 29.455 | 27.09 | 27.15 | 114,323 | -1.99% |
| 2026-10-20 | 27.82 | 28.03 | 27.365 | 27.7 | 163,441 | +0.36% |
| 2026-10-19 | 28.39 | 28.765 | 27.45 | 27.6 | 107,647 | -2.27% |
| 2026-10-16 | 28.72 | 29.145 | 28.09 | 28.24 | 165,766 | -1.81% |
| 2026-10-15 | 29.55 | 29.785 | 28.7 | 28.76 | 84,257 | -1.54% |
| 2026-10-14 | 29.98 | 29.98 | 29.03 | 29.21 | 105,441 | -3.53% |
| 2026-10-13 | 30.92 | 30.97 | 30.25 | 30.28 | 80,401 | -1.46% |
| 2026-10-12 | 30.58 | 30.939 | 30.38 | 30.73 | 84,391 | +0.49% |
| 2026-10-09 | 30.43 | 30.84 | 30.24 | 30.58 | 104,783 | +0.84% |
| 2026-10-08 | 30.25 | 30.5 | 29.84 | 30.325 | 81,794 | +0.25% |
| 2026-10-07 | 30.08 | 31 | 29.71 | 30.25 | 98,734 | -0.43% |
| 2026-10-06 | 30.51 | 30.8 | 30.35 | 30.38 | 98,331 | +0.20% |
| 2026-10-05 | 29.95 | 30.42 | 29.627 | 30.32 | 97,284 | +0.56% |
| 2026-10-02 | 29.04 | 30.19 | 28.925 | 30.15 | 174,806 | +4.65% |
| 2026-10-01 | 27.75 | 29 | 27.49 | 28.81 | 176,687 | +3.34% |
| 2026-09-30 | 28.04 | 28.19 | 27.915 | 28.02 | 72,866 | +0.32% |
| 2026-09-29 | 27.6 | 28.07 | 27.45 | 27.93 | 94,550 | +1.45% |
| 2026-09-28 | 27.75 | 27.83 | 27.23 | 27.53 | 84,374 | -1.18% |
| 2026-09-25 | 27.83 | 28.2 | 27.54 | 27.86 | 77,522 | +0.11% |
| 2026-09-24 | 28.04 | 28.53 | 27.77 | 27.83 | 73,970 | -0.93% |
| 2026-09-23 | 28.55 | 28.55 | 28.02 | 28.09 | 71,447 | -1.75% |
| 2026-09-22 | 28.49 | 28.788 | 28.37 | 28.59 | 82,798 | +0.56% |
| 2026-09-21 | 28.26 | 28.6 | 28.055 | 28.43 | 81,215 | +0.82% |
| 2026-09-18 | 28.39 | 28.39 | 27.94 | 28.2 | 249,687 | -0.98% |
| 2026-09-17 | 28.55 | 28.61 | 28.07 | 28.48 | 67,968 | +0.39% |
| 2026-09-16 | 28.16 | 28.5 | 28.16 | 28.37 | 77,409 | +0.78% |
| 2026-09-15 | 27.95 | 28.205 | 27.75 | 28.15 | 102,081 | +0.43% |
| 2026-09-14 | 28.15 | 28.44 | 27.81 | 28.03 | 66,372 | -0.46% |
| 2026-09-11 | 28.29 | 28.41 | 27.86 | 28.16 | 71,374 | +0.43% |
| 2026-09-10 | 28.34 | 28.48 | 28 | 28.04 | 58,302 | -1.44% |
| 2026-09-09 | 28.65 | 29.02 | 28.34 | 28.45 | 91,087 | -0.70% |
| 2026-09-08 | 29.18 | 29.49 | 28.575 | 28.65 | 73,677 | -2.15% |
| 2026-09-04 | 28.83 | 29.34 | 28.83 | 29.28 | 70,536 | +1.04% |
| 2026-09-03 | 29.15 | 29.36 | 28.9 | 28.98 | 80,620 | +0.03% |
| 2026-09-02 | 29.19 | 29.242 | 28.84 | 28.97 | 80,470 | +0.17% |
| 2026-09-01 | 29.67 | 29.67 | 28.76 | 28.92 | 70,765 | -2.86% |
| 2026-08-31 | 29.69 | 30.04 | 29.36 | 29.77 | 106,042 | +0.07% |
| 2026-08-28 | 30.17 | 30.47 | 29.75 | 29.75 | 63,200 | -1.16% |
| 2026-08-27 | 29.93 | 30.49 | 29.64 | 30.1 | 64,477 | +0.20% |
| 2026-08-26 | 30.22 | 30.74 | 29.86 | 30.04 | 62,494 | -0.30% |
| 2026-08-25 | 29.95 | 30.2 | 29.67 | 30.13 | 61,962 | +0.67% |
| 2026-08-24 | 29.46 | 30.17 | 29.46 | 29.93 | 88,622 | +1.60% |
| 2026-08-21 | 29.59 | 29.84 | 29.08 | 29.46 | 244,766 | -0.10% |
| 2026-08-20 | 29.69 | 29.82 | 29.31 | 29.49 | 63,866 | -0.67% |
| 2026-08-19 | 29.95 | 30.31 | 29.65 | 29.69 | 72,450 | -1.26% |
| 2026-08-18 | 30.23 | 30.55 | 29.93 | 30.07 | 79,919 | +0.07% |
| 2026-08-17 | 31 | 31.8 | 29.97 | 30.05 | 99,628 | -3.78% |
| 2026-08-14 | 31.39 | 31.733 | 30.9 | 31.23 | 68,839 | -0.35% |
| 2026-08-13 | 31.82 | 32.095 | 31.19 | 31.34 | 85,464 | -0.54% |
| 2026-08-12 | 32.18 | 32.44 | 31.34 | 31.51 | 106,974 | -2.51% |
| 2026-08-11 | 30.98 | 33.66 | 30.98 | 32.32 | 138,287 | +6.88% |
| 2026-08-10 | 30.43 | 30.875 | 30.1 | 30.24 | 76,920 | -0.82% |
| 2026-08-07 | 30.07 | 30.72 | 29.96 | 30.49 | 69,623 | +1.91% |
| 2026-08-06 | 29.83 | 30.176 | 29.83 | 29.92 | 70,144 | +0.71% |
| 2026-08-05 | 29.86 | 29.96 | 29.55 | 29.71 | 46,508 | -0.37% |
| 2026-08-04 | 29.46 | 29.87 | 29.155 | 29.82 | 84,192 | +0.91% |
| 2026-08-03 | 29.44 | 29.7 | 29.16 | 29.55 | 88,099 | +1.20% |
| 2026-07-31 | 29.61 | 29.78 | 28.99 | 29.2 | 84,381 | -1.38% |
| 2026-07-30 | 29.68 | 29.8 | 29.33 | 29.61 | 84,152 | +0.48% |
| 2026-07-29 | 30.11 | 30.13 | 29.29 | 29.47 | 122,372 | -2.58% |
| 2026-07-28 | 29.7 | 30.6 | 29.7 | 30.25 | 98,694 | +2.47% |
| 2026-07-27 | 29.37 | 29.6 | 29.11 | 29.52 | 63,922 | +0.68% |
| 2026-07-24 | 29.5 | 29.55 | 29.27 | 29.32 | 64,393 | +0.07% |
| 2026-07-23 | 29.3 | 29.65 | 29.125 | 29.3 | 107,929 | -0.34% |
| 2026-07-22 | 28.84 | 29.435 | 28.84 | 29.4 | 100,943 | +1.94% |
| 2026-07-21 | 29 | 29.429 | 28.66 | 28.84 | 81,819 | -0.55% |
| 2026-07-20 | 29.16 | 29.325 | 29 | 29 | 61,464 | -0.58% |
| 2026-07-17 | 29.47 | 29.61 | 29.07 | 29.17 | 147,375 | -1.32% |
| 2026-07-16 | 29.13 | 29.56 | 29.13 | 29.56 | 69,933 | +1.48% |
| 2026-07-15 | 29 | 29.2 | 28.768 | 29.13 | 87,565 | +0.83% |
| 2026-07-14 | 29.11 | 29.12 | 28.65 | 28.89 | 90,615 | -0.03% |
| 2026-07-13 | 28.98 | 29.035 | 28.765 | 28.9 | 70,733 | +0.03% |
| 2026-07-10 | 28.86 | 29.06 | 28.79 | 28.89 | 57,770 | +0.10% |
| 2026-07-09 | 28.91 | 29.09 | 28.785 | 28.86 | 69,833 | -0.14% |
| 2026-07-08 | 28.75 | 29.27 | 28.51 | 28.9 | 89,052 | +0.80% |
| 2026-07-07 | 29.52 | 29.575 | 28.55 | 28.67 | 89,513 | -1.98% |
| 2026-07-06 | 29.5 | 29.54 | 29.16 | 29.25 | 74,766 | -0.65% |
| 2026-07-02 | 29.48 | 29.8 | 29.39 | 29.44 | 70,075 | -0.17% |
| 2026-07-01 | 29.39 | 29.9 | 29.24 | 29.49 | 93,843 | +0.44% |
| 2026-06-30 | 29.13 | 29.675 | 28.93 | 29.5 | 128,586 | +0.61% |
| 2026-06-29 | 29.6 | 29.71 | 28.9 | 29.32 | 102,671 | -0.58% |
| 2026-06-26 | 29.2 | 29.58 | 29.073 | 29.49 | 417,312 | +1.41% |
| 2026-06-25 | 29.36 | 29.66 | 28.765 | 29.08 | 136,253 | -1.26% |
| 2026-06-24 | 29.44 | 29.93 | 29.27 | 29.45 | 106,739 | +0.03% |
| 2026-06-23 | 29.14 | 29.665 | 29.01 | 29.44 | 71,844 | +1.45% |
| 2026-06-22 | 29.88 | 30.17 | 28.87 | 29.02 | 100,315 | -2.91% |
| 2026-06-18 | 29.99 | 30.095 | 29.545 | 29.89 | 285,329 | +0.66% |
| 2026-06-17 | 29.89 | 30.29 | 29.44 | 29.695 | 84,528 | -0.65% |
| 2026-06-16 | 30.06 | 30.2 | 29.71 | 29.89 | 110,583 | +0.20% |
| 2026-06-15 | 29.89 | 30.72 | 29.531 | 29.83 | 90,263 | -0.93% |
| 2026-06-12 | 30.14 | 30.45 | 30.04 | 30.11 | 65,366 | +0.17% |
| 2026-06-11 | 30.1 | 30.319 | 29.495 | 30.06 | 137,547 | -0.10% |
| 2026-06-10 | 30.35 | 30.63 | 30.02 | 30.09 | 113,671 | -0.23% |
| 2026-06-09 | 29.72 | 30.467 | 29.415 | 30.16 | 107,289 | +2.45% |
| 2026-06-08 | 29.92 | 30.23 | 29.35 | 29.44 | 114,948 | -1.60% |
| 2026-06-05 | 30.2 | 30.37 | 29.88 | 29.92 | 68,915 | -0.47% |
| 2026-06-04 | 29.71 | 30.12 | 29.71 | 30.06 | 58,933 | +1.93% |
| 2026-06-03 | 30.05 | 30.559 | 29.175 | 29.49 | 134,173 | -1.70% |
| 2026-06-02 | 29.95 | 30.35 | 29.92 | 30 | 85,867 | -0.17% |
| 2026-06-01 | 29.82 | 30.21 | 29.53 | 30.05 | 110,767 | -0.43% |
| 2026-05-29 | 30.14 | 30.48 | 29.97 | 30.18 | 54,803 | +0.10% |
| 2026-05-28 | 30.18 | 30.47 | 30.02 | 30.15 | 52,310 | -0.20% |
| 2026-05-27 | 30.25 | 30.66 | 30.045 | 30.21 | 68,116 | +0.10% |
| 2026-05-26 | 29.72 | 30.4 | 29.59 | 30.18 | 108,541 | +2.62% |
| 2026-05-22 | 28.4 | 29.52 | 28.4 | 29.41 | 86,524 | +1.27% |
| 2026-05-21 | 28.53 | 29.35 | 28.17 | 29.04 | 104,203 | +1.57% |
| 2026-05-20 | 28.61 | 28.98 | 28.24 | 28.59 | 123,901 | +0.00% |
| 2026-05-19 | 28.5 | 28.99 | 28.28 | 28.59 | 130,607 | -0.24% |
| 2026-05-18 | 28.99 | 29.405 | 28.61 | 28.66 | 97,632 | -1.07% |
| 2026-05-15 | 29.14 | 29.41 | 28.73 | 28.97 | 173,473 | -1.19% |
| 2026-05-14 | 30.01 | 30.2 | 29.3 | 29.32 | 111,569 | -2.40% |
| 2026-05-13 | 30.31 | 31 | 29.48 | 30.04 | 145,112 | -0.99% |