Consolidated Water Co Ltd (CWCO)
26.24
-0.12
(-0.44%)
USD |
NASDAQ |
Nov 21, 16:00
26.24
0.00 (0.00%)
After-Hours: 17:11
Consolidated Water Price: 26.24 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 26.15 | 26.36 | 25.78 | 26.35 | 60962.00 |
| Nov 19, 2024 | 26.15 | 26.41 | 25.76 | 26.16 | 91987.00 |
| Nov 18, 2024 | 25.47 | 27.52 | 25.41 | 26.30 | 177988.0 |
| Nov 15, 2024 | 26.36 | 27.26 | 24.99 | 25.77 | 152171.0 |
| Nov 14, 2024 | 25.12 | 25.22 | 24.21 | 24.62 | 115765.0 |
| Nov 13, 2024 | 25.41 | 25.56 | 25.04 | 25.12 | 71442.00 |
| Nov 12, 2024 | 25.53 | 25.73 | 25.13 | 25.28 | 56958.00 |
| Nov 11, 2024 | 25.56 | 25.81 | 25.26 | 25.71 | 56926.00 |
| Nov 08, 2024 | 25.26 | 25.48 | 25.02 | 25.23 | 75476.00 |
| Nov 07, 2024 | 25.73 | 25.87 | 25.05 | 25.20 | 80064.00 |
| Nov 06, 2024 | 25.50 | 26.31 | 25.25 | 25.84 | 125616.0 |
| Nov 05, 2024 | 23.79 | 24.66 | 23.77 | 24.59 | 90404.00 |
| Nov 04, 2024 | 23.61 | 24.24 | 23.61 | 23.89 | 74053.00 |
| Nov 01, 2024 | 23.99 | 24.25 | 23.55 | 23.65 | 64753.00 |
| Oct 31, 2024 | 24.05 | 24.23 | 23.75 | 23.76 | 73683.00 |
| Oct 30, 2024 | 24.25 | 24.60 | 23.96 | 24.01 | 78075.00 |
| Oct 29, 2024 | 24.48 | 24.55 | 24.18 | 24.30 | 71500.00 |
| Oct 28, 2024 | 24.66 | 24.92 | 24.49 | 24.65 | 84010.00 |
| Oct 25, 2024 | 24.68 | 24.68 | 24.26 | 24.44 | 44147.00 |
| Oct 24, 2024 | 25.14 | 25.14 | 24.40 | 24.48 | 42451.00 |
| Oct 23, 2024 | 25.21 | 25.56 | 24.95 | 25.08 | 46354.00 |
| Oct 22, 2024 | 25.40 | 25.48 | 25.15 | 25.33 | 50698.00 |
| Oct 21, 2024 | 25.82 | 26.02 | 25.49 | 25.56 | 65652.00 |
| Oct 18, 2024 | 26.27 | 26.40 | 25.90 | 25.94 | 260049.0 |
| Oct 17, 2024 | 26.30 | 26.30 | 25.89 | 26.08 | 109506.0 |
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
17.73
Average
15.03
Median
Jun 15 2020
Price Benchmarks
| American Water Works Co Inc | 138.77 |
| American States Water Co | 84.04 |
| Artesian Resources Corp | 33.81 |
| Cadiz Inc | 3.20 |
| Middlesex Water Co | 65.92 |
Price Related Metrics
| PE Ratio | 11.46 |
| PS Ratio | 2.631 |
| PEG Ratio | 0.1616 |
| Price to Book Value | 1.981 |
| Price to Free Cash Flow | 12.99 |
| Earnings Yield | 8.73% |
| Market Cap | 415.43M |
| PEGY Ratio | 0.1582 |
| Operating PE Ratio | 14.03 |
| Normalized PE Ratio | 16.00 |