Consolidated Water (CWCO)

7.59 -0.12  -1.56%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Consolidated Water Total Return Price: 7.59

Get Interactive Chart for


of


Select a metric
 
Date range: to
<Embed Chart> Pro Save as Image Pro Data Export
Copy the code below and paste
into the embed destination.
  Done
Attention OK

CWCO Total Return Price Range, Past 5 Years

Minimum 6.003 Mar 11 2009
Maximum 32.40 Aug 8 2007
Average 13.88

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

You may also be interested in these CWCO related companies

Display in Live Stream: Done
Options

CWCO News

Utilities Sector Wrap
May 25, 4:35PM Fox Business
Earnings Scheduled For May 10
May 10, 4:01AM Benzinga
$CWCO filed latest Annual Report http://stks.co/2tBE
about 74 days ago by MarketBrief
$CWCO Nice combo play at $8. Basically a utility with a 3.7% yield, an international operating env. and upside on water/desalination issues
about 90 days ago by cc78653
Today&#39;s Dividend-Paying Winners and Losers: http://stks.co/1hmV / $CWCO $DMND $VIA $IDCC $M $ACO
about 152 days ago by DynamicDividend
11 Long Dividend Growth Streaks Coming to an End: http://stks.co/1etL / $CTL $HGIC $HARL $ORRF $HSC $UFPI $CWCO $OVBC $SHEN $NST $NU $VIVO
about 158 days ago by DynamicDividend
$CWCO filed latest Quarterly Report http://stks.co/13Vz
about 201 days ago by MarketBrief
12 breakouts. $CWCO, $DPZ (stop: $28.69), $DVY, $STO (200-day MA). Three sub-$1. A little bit better quaility. DPZ best of bunch.
about 223 days ago by fallondpicks
Held my nose and loaded up more $CWCO.
about 392 days ago by landonz
$awk $ve $sbs $wts $clx $szevy $ccc $pll $cwco $ge Water is the next oil, its precious and we need it. Biggest Commodity ever!
about 441 days ago by Toms119
$AWK $AWR $CMI $CTL $CWCO $DVY $KMP $LIT Defensive, good on the dividend side and with upside as well.
about 450 days ago by jefferylhenry
RT @fallondpicks $ARBA http://chart.ly/eeba75p Stocks which beat Friday&#39;s selling: $VPRT, $SU, $CWCO, $COBZ, $ARBA
about 483 days ago by chartly
$ARBA http://chart.ly/eeba75p Stocks which beat Friday&#39;s selling: $VPRT, $SU, $CWCO, $COBZ, $ARBA
about 484 days ago by fallondpicks
24 breakouts $ARBA (gap), $COBZ, $CWCO (200-day MA and gap; stop: $9.89), $SU (stop: $36.99), $VPRT (stop: $43.99); three sub-$1, three $1-2
about 485 days ago by fallondpicks
Why are water cos on fire? Except for $CWCO, not a buyer at these levels. Organic growth tied to housing & rates to CPI. All overpriced
about 516 days ago by groditi
31 breakouts: $CALD (stop: $4.39), $CSTR (gap + extended), $CWCO (base), $DDIC, $DECK (base), $EL (gap), $GSIT, $LCAV (200-day MA)...
about 576 days ago by fallondpicks
$CWCO upgraded from Hold to Buy http://bit.ly/bbuT7e #nasdaq
about 616 days ago by NASDAQ
$CWCO misses Q2 07 vs .21 est revenues 12.7m vs 14.5m.Cut to hold by Brean Murray on rising expenses ,contracting margins.Pre open 10.62 -57
about 657 days ago by Detroitblues
$CWCO: Brean Murray cuts to Hold
about 658 days ago by cbayna
$$ Anxiously sitting at the bid on $CWCO @ 11.85 It seems the ask and I are at an impasse. 20 min of this so far. Who will budge? (not me)
about 724 days ago by groditi
Made some pocket change on $cwco today
about 882 days ago by aocatweets
$$ I own two water based companies that have been on a tear. $CWCO and $WTS
about 1020 days ago by geckojb
$$ Water stock and client holding $CWCO still doing well since it broke above a 5 yr trend line.
about 1076 days ago by geckojb
$$ Long a $CWCO for clients for past week and adding today.
about 1089 days ago by geckojb
Via @NickPerry: Unusually high volume Friday in: $DHT, $CEGE, $TAC, $CWCO, $OSIR
about 1155 days ago by OptionsNews

Recent Quotes

Symbol Price Chg Chg % Market Cap
CWCO 7.59 -0.12 -1.56% 110.59M
CWBC 2.52 +0.00 +0.00% 15.09M
CW 31.10 -0.58 -1.83% 1.455B
CVY 20.87 -0.01 -0.05%
CVX 98.86 -1.20 -1.20% 195.44B
CVVT 1.47 +0.03 +2.08% 53.10M
CVU 14.74 -0.01 -0.07% 102.44M
CVTI 3.67 +0.29 +8.58% 54.02M
CVS 44.98 -0.19 -0.42% 58.77B
CPT 65.29 -0.36 -0.55% 5.145B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close