Consolidated Water Co Ltd (CWCO)
28.37
+0.42
(+1.50%)
USD |
NASDAQ |
May 17, 16:00
28.42
+0.05
(+0.18%)
After-Hours: 20:00
Consolidated Water Price: 28.37 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 28.08 | 28.49 | 27.61 | 28.37 | 107735.0 |
May 16, 2024 | 28.53 | 28.64 | 26.09 | 27.95 | 291812.0 |
May 15, 2024 | 30.00 | 30.32 | 28.49 | 28.87 | 288060.0 |
May 14, 2024 | 28.50 | 29.94 | 28.50 | 29.79 | 171637.0 |
May 13, 2024 | 28.00 | 29.59 | 27.88 | 28.35 | 358323.0 |
May 10, 2024 | 28.15 | 28.31 | 27.55 | 27.84 | 49883.00 |
May 09, 2024 | 28.17 | 28.38 | 27.84 | 28.20 | 95428.00 |
May 08, 2024 | 26.95 | 28.32 | 26.91 | 28.20 | 179287.0 |
May 07, 2024 | 26.97 | 27.40 | 26.72 | 27.04 | 116393.0 |
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 |
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
16.58
Average
14.53
Median
Jul 05 2019
Price Benchmarks
American Water Works Co Inc | 133.76 |
American States Water Co | 78.29 |
California Water Service Group | 53.29 |
SJW Group | 60.05 |
Global Water Resources Inc | 13.19 |
Price Related Metrics
PE Ratio | 14.04 |
PS Ratio | 2.411 |
PEG Ratio | 0.0474 |
Price to Book Value | 2.338 |
Price to Free Cash Flow | 103.02 |
Earnings Yield | 7.12% |
Market Cap | 449.07M |
PEGY Ratio | 0.0472 |
Operating PE Ratio | 11.19 |
Normalized PE Ratio | 13.51 |