Consolidated Water Co. Ltd. (CWCO)
28.20
-0.28
(-0.98%)
USD |
NASDAQ |
Sep 18, 16:00
28.65
+0.45
(+1.60%)
After-Hours: 20:00
Consolidated Water Price : 28.20 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 28.39 | 28.39 | 27.94 | 28.20 | 249688.0 |
| Sep 17, 2026 | 28.55 | 28.61 | 28.07 | 28.48 | 67969.00 |
| Sep 16, 2026 | 28.16 | 28.50 | 28.16 | 28.37 | 77410.00 |
| Sep 15, 2026 | 27.95 | 28.20 | 27.75 | 28.15 | 102082.0 |
| Sep 14, 2026 | 28.15 | 28.44 | 27.81 | 28.03 | 66372.00 |
| Sep 11, 2026 | 28.29 | 28.41 | 27.86 | 28.16 | 71375.00 |
| Sep 10, 2026 | 28.34 | 28.48 | 28.00 | 28.04 | 58303.00 |
| Sep 09, 2026 | 28.65 | 29.02 | 28.34 | 28.45 | 91087.00 |
| Sep 08, 2026 | 29.18 | 29.49 | 28.58 | 28.65 | 73677.00 |
| Sep 04, 2026 | 28.83 | 29.34 | 28.83 | 29.28 | 70537.00 |
| Sep 03, 2026 | 29.15 | 29.36 | 28.90 | 28.98 | 80621.00 |
| Sep 02, 2026 | 29.19 | 29.24 | 28.84 | 28.97 | 80470.00 |
| Sep 01, 2026 | 29.67 | 29.67 | 28.76 | 28.92 | 70765.00 |
| Aug 31, 2026 | 29.69 | 30.04 | 29.36 | 29.77 | 106043.0 |
| Aug 28, 2026 | 30.17 | 30.47 | 29.75 | 29.75 | 63201.00 |
| Aug 27, 2026 | 29.93 | 30.49 | 29.64 | 30.10 | 64478.00 |
| Aug 26, 2026 | 30.22 | 30.74 | 29.86 | 30.04 | 62494.00 |
| Aug 25, 2026 | 29.95 | 30.20 | 29.67 | 30.13 | 61962.00 |
| Aug 24, 2026 | 29.46 | 30.17 | 29.46 | 29.93 | 88623.00 |
| Aug 21, 2026 | 29.59 | 29.84 | 29.08 | 29.46 | 244767.0 |
| Aug 20, 2026 | 29.69 | 29.82 | 29.31 | 29.49 | 63867.00 |
| Aug 19, 2026 | 29.95 | 30.31 | 29.65 | 29.69 | 72450.00 |
| Aug 18, 2026 | 30.23 | 30.55 | 29.93 | 30.07 | 79920.00 |
| Aug 17, 2026 | 31.00 | 31.80 | 29.97 | 30.05 | 99628.00 |
| Aug 14, 2026 | 31.39 | 31.73 | 30.90 | 31.23 | 68840.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Southwest Gas Holdings, Inc. | 85.85 |
| PwrCor, Inc. | 0.0003 |
| Carnegie Clean Energy Ltd. | 0.1343 |
| American States Water Co. | 85.57 |
| American Water Works Co., Inc. | 135.90 |
Price Related Metrics
| PE Ratio | 28.07 |
| PS Ratio | 3.548 |
| PEG Ratio | 14.48 |
| Price to Book Value | 2.000 |
| Price to Free Cash Flow | 14.97 |
| Earnings Yield | 3.56% |
| Market Cap | 451.21M |
| PEGY Ratio | 7.153 |
| Operating PE Ratio | 28.93 |
| Normalized PE Ratio | 28.07 |