MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CWCO — Consolidated Water Co Inc
NasdaqConsolidated Water Co Inc
$30.15
+1.34(+4.65%)
- O
- 29.04
- H
- 30.19
- L
- 28.93
- V
- 174.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.15
Period Return+23.87%
Period High$39.12
Period Low$22.69
Avg Daily Volume109.7K
Total Trading Days365
CWCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.04 | $30.19 | $28.93 | $30.15 | +$1.34 | +4.65% | 174,794 | $29.83 | $28.93 $30.19 |
| Oct 1, 2026 | $27.75 | $29.00 | $27.49 | $28.81 | +$0.79 | +2.82% | 176,687 | $28.45 | $27.49 $29.00 |
| Sep 30, 2026 | $28.04 | $28.19 | $27.92 | $28.02 | +$0.09 | +0.32% | 72,867 | $28.04 | $27.92 $28.19 |
| Sep 29, 2026 | $27.60 | $28.07 | $27.45 | $27.93 | +$0.40 | +1.45% | 94,550 | $27.87 | $27.45 $28.07 |
| Sep 28, 2026 | $27.75 | $27.83 | $27.23 | $27.53 | $-0.33 | -1.18% | 84,375 | $27.51 | $27.23 $27.83 |
| Sep 25, 2026 | $27.83 | $28.20 | $27.54 | $27.86 | +$0.03 | +0.11% | 77,522 | $27.75 | $27.54 $28.20 |
| Sep 24, 2026 | $28.04 | $28.53 | $27.77 | $27.83 | $-0.26 | -0.93% | 73,970 | $27.89 | $27.77 $28.53 |
| Sep 23, 2026 | $28.55 | $28.55 | $28.02 | $28.09 | $-0.50 | -1.75% | 71,448 | $28.20 | $28.02 $28.55 |
| Sep 22, 2026 | $28.49 | $28.79 | $28.37 | $28.59 | +$0.16 | +0.56% | 82,798 | $28.60 | $28.37 $28.79 |
| Sep 21, 2026 | $28.26 | $28.60 | $28.06 | $28.43 | +$0.23 | +0.82% | 81,215 | $28.42 | $28.06 $28.60 |
| Sep 18, 2026 | $28.39 | $28.39 | $27.94 | $28.20 | $-0.28 | -0.98% | 249,688 | $28.20 | $27.94 $28.39 |
| Sep 17, 2026 | $28.55 | $28.61 | $28.07 | $28.48 | +$0.11 | +0.39% | 67,969 | $28.51 | $28.07 $28.61 |
| Sep 16, 2026 | $28.16 | $28.50 | $28.16 | $28.37 | +$0.22 | +0.78% | 77,410 | $28.36 | $28.16 $28.50 |
| Sep 15, 2026 | $27.95 | $28.21 | $27.75 | $28.15 | +$0.12 | +0.43% | 102,077 | $28.06 | $27.75 $28.21 |
| Sep 14, 2026 | $28.15 | $28.44 | $27.81 | $28.03 | $-0.13 | -0.46% | 66,326 | $28.02 | $27.81 $28.44 |
| Sep 11, 2026 | $28.29 | $28.41 | $27.86 | $28.16 | +$0.12 | +0.43% | 71,375 | $28.11 | $27.86 $28.41 |
| Sep 10, 2026 | $28.34 | $28.48 | $28.00 | $28.04 | $-0.41 | -1.44% | 58,303 | $28.16 | $28.00 $28.48 |
| Sep 9, 2026 | $28.65 | $29.02 | $28.34 | $28.45 | $-0.20 | -0.70% | 91,087 | $28.50 | $28.34 $29.02 |
| Sep 8, 2026 | $29.18 | $29.49 | $28.58 | $28.65 | $-0.63 | -2.15% | 73,677 | $28.83 | $28.58 $29.49 |
| Sep 4, 2026 | $28.83 | $29.34 | $28.83 | $29.28 | +$0.30 | +1.04% | 70,537 | $29.19 | $28.83 $29.34 |
| Sep 3, 2026 | $29.15 | $29.36 | $28.90 | $28.98 | +$0.01 | +0.03% | 80,621 | $29.06 | $28.90 $29.36 |
| Sep 2, 2026 | $29.19 | $29.24 | $28.84 | $28.97 | +$0.05 | +0.17% | 80,450 | $29.01 | $28.84 $29.24 |
| Sep 1, 2026 | $29.67 | $29.67 | $28.76 | $28.92 | $-0.85 | -2.86% | 65,449 | $29.11 | $28.76 $29.67 |
| Aug 31, 2026 | $29.69 | $30.04 | $29.36 | $29.77 | +$0.02 | +0.07% | 106,043 | $29.79 | $29.36 $30.04 |
| Aug 28, 2026 | $30.17 | $30.47 | $29.75 | $29.75 | $-0.35 | -1.16% | 63,201 | $29.95 | $29.75 $30.47 |
| Aug 27, 2026 | $29.93 | $30.49 | $29.64 | $30.10 | +$0.06 | +0.20% | 64,478 | $30.17 | $29.64 $30.49 |
| Aug 26, 2026 | $30.22 | $30.74 | $29.86 | $30.04 | $-0.09 | -0.30% | 62,495 | $30.13 | $29.86 $30.74 |
| Aug 25, 2026 | $29.95 | $30.20 | $29.67 | $30.13 | +$0.20 | +0.67% | 61,962 | $30.00 | $29.67 $30.20 |
| Aug 24, 2026 | $29.46 | $30.17 | $29.46 | $29.93 | +$0.47 | +1.60% | 88,623 | $29.93 | $29.46 $30.17 |
| Aug 21, 2026 | $29.59 | $29.84 | $29.08 | $29.46 | $-0.03 | -0.10% | 244,767 | $29.48 | $29.08 $29.84 |