Consolidated Water Co Ltd (CWCO)
28.21
+1.17
(+4.33%)
USD |
NASDAQ |
May 08, 16:00
28.21
0.00 (0.00%)
After-Hours: 20:00
Consolidated Water Price: 28.21 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 26.97 | 27.40 | 26.72 | 27.04 | 116388.0 |
May 06, 2024 | 26.38 | 26.84 | 26.19 | 26.81 | 64282.00 |
May 03, 2024 | 26.32 | 26.80 | 26.11 | 26.26 | 85433.00 |
May 02, 2024 | 25.80 | 26.09 | 25.54 | 26.02 | 116476.0 |
May 01, 2024 | 25.49 | 26.24 | 25.49 | 25.76 | 94682.00 |
Apr 30, 2024 | 25.21 | 25.54 | 25.00 | 25.45 | 72815.00 |
Apr 29, 2024 | 25.37 | 25.70 | 25.22 | 25.37 | 103967.0 |
Apr 26, 2024 | 24.89 | 25.46 | 24.88 | 25.22 | 72422.00 |
Apr 25, 2024 | 24.62 | 24.91 | 24.38 | 24.83 | 69127.00 |
Apr 24, 2024 | 24.66 | 25.11 | 24.64 | 24.95 | 90370.00 |
Apr 23, 2024 | 24.25 | 24.92 | 24.22 | 24.81 | 89694.00 |
Apr 22, 2024 | 24.60 | 24.80 | 24.02 | 24.25 | 133259.0 |
Apr 19, 2024 | 24.09 | 24.68 | 24.06 | 24.45 | 468598.0 |
Apr 18, 2024 | 23.91 | 24.26 | 23.70 | 24.11 | 196879.0 |
Apr 17, 2024 | 24.18 | 24.51 | 23.82 | 23.88 | 110919.0 |
Apr 16, 2024 | 24.27 | 24.42 | 23.92 | 24.11 | 156344.0 |
Apr 15, 2024 | 24.70 | 24.89 | 24.13 | 24.38 | 156380.0 |
Apr 12, 2024 | 24.51 | 24.76 | 24.26 | 24.66 | 88492.00 |
Apr 11, 2024 | 24.46 | 25.12 | 24.37 | 24.63 | 104417.0 |
Apr 10, 2024 | 25.18 | 25.18 | 24.20 | 24.35 | 158807.0 |
Apr 09, 2024 | 26.10 | 26.10 | 25.53 | 25.64 | 169967.0 |
Apr 08, 2024 | 26.18 | 26.33 | 25.67 | 26.11 | 124643.0 |
Apr 05, 2024 | 25.52 | 26.29 | 25.29 | 26.09 | 160121.0 |
Apr 04, 2024 | 26.67 | 26.98 | 25.48 | 25.55 | 141228.0 |
Apr 03, 2024 | 26.17 | 26.99 | 26.06 | 26.52 | 154526.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.22
Minimum
Feb 23 2022
37.77
Maximum
Nov 27 2023
16.50
Average
14.51
Median
Sep 06 2019
Price Benchmarks
American Water Works Co Inc | 132.97 |
American States Water Co | 76.53 |
Essential Utilities Inc | 38.69 |
Global Water Resources Inc | 12.84 |
Atmos Energy Corp | 120.60 |
Price Related Metrics
PE Ratio | 15.17 |
PS Ratio | 2.484 |
PEG Ratio | 0.0389 |
Price to Book Value | 2.386 |
Price to Free Cash Flow | 153.16 |
Earnings Yield | 6.59% |
Market Cap | 445.78M |
PEGY Ratio | 0.0388 |
Operating PE Ratio | 11.93 |
Normalized PE Ratio | 14.61 |