Consolidated Water Co. Ltd. ( CWCO) - Price History
Monthly price history for CWCO (Consolidated Water Co. Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $29.28 | $29.28 |
| August 2026 | $29.77 | $29.77 |
| July 2026 | $29.20 | $29.20 |
| June 2026 | $29.36 | $29.50 |
| May 2026 | $30.04 | $30.18 |
| April 2026 | $31.90 | $32.05 |
| March 2026 | $32.82 | $33.12 |
| February 2026 | $37.51 | $37.85 |
| January 2026 | $37.54 | $37.88 |
| December 2025 | $34.84 | $35.29 |
| November 2025 | $33.79 | $34.23 |
| October 2025 | $33.57 | $34.01 |
| September 2025 | $34.69 | $35.28 |
| August 2025 | $32.71 | $33.27 |
| July 2025 | $28.60 | $29.09 |
| June 2025 | $29.38 | $30.02 |
| May 2025 | $26.45 | $27.03 |
| April 2025 | $22.74 | $23.24 |
| March 2025 | $23.86 | $24.49 |
| February 2025 | $26.37 | $27.07 |
| January 2025 | $25.50 | $26.18 |
| December 2024 | $25.12 | $25.89 |
| November 2024 | $26.12 | $26.93 |
| October 2024 | $23.05 | $23.76 |
| September 2024 | $24.35 | $25.21 |
| August 2024 | $26.81 | $27.76 |
| July 2024 | $28.07 | $29.06 |
| June 2024 | $25.54 | $26.54 |
| May 2024 | $26.08 | $27.10 |
| April 2024 | $24.49 | $25.45 |
| March 2024 | $28.21 | $29.31 |
| February 2024 | $28.36 | $29.56 |
| January 2024 | $30.63 | $31.93 |
| December 2023 | $34.15 | $35.60 |
| November 2023 | $34.53 | $36.09 |
| October 2023 | $28.25 | $29.52 |
| September 2023 | $27.21 | $28.44 |
| August 2023 | $25.40 | $26.64 |
| July 2023 | $18.65 | $19.56 |
| June 2023 | $23.11 | $24.23 |
| May 2023 | $18.55 | $19.52 |
| April 2023 | $16.06 | $16.90 |
| March 2023 | $15.61 | $16.43 |
| February 2023 | $14.49 | $15.33 |
| January 2023 | $13.85 | $14.65 |
| December 2022 | $13.99 | $14.80 |
| November 2022 | $13.68 | $14.56 |
| October 2022 | $17.26 | $18.36 |
| September 2022 | $14.46 | $15.38 |
| August 2022 | $15.14 | $16.20 |
| July 2022 | $14.53 | $15.55 |
| June 2022 | $13.55 | $14.50 |
| May 2022 | $13.14 | $14.15 |
| April 2022 | $10.11 | $10.88 |
| March 2022 | $10.27 | $11.06 |
| February 2022 | $9.02 | $9.79 |
| January 2022 | $9.36 | $10.16 |
| December 2021 | $9.81 | $10.64 |
| November 2021 | $9.96 | $10.89 |
| October 2021 | $10.16 | $11.11 |
| September 2021 | $10.43 | $11.40 |
| August 2021 | $11.05 | $12.17 |
| July 2021 | $11.51 | $12.68 |
| June 2021 | $10.65 | $11.73 |
| May 2021 | $11.10 | $12.31 |
| April 2021 | $10.61 | $11.77 |
| March 2021 | $12.12 | $13.45 |
| February 2021 | $11.60 | $12.95 |
| January 2021 | $11.35 | $12.67 |
| December 2020 | $10.79 | $12.05 |
| November 2020 | $9.75 | $10.96 |
| October 2020 | $8.95 | $10.06 |
| September 2020 | $9.26 | $10.41 |
| August 2020 | $10.61 | $12.03 |
| July 2020 | $10.82 | $12.27 |
| June 2020 | $12.73 | $14.43 |
| May 2020 | $13.01 | $14.83 |
| April 2020 | $13.17 | $15.02 |
| March 2020 | $14.38 | $16.40 |
| February 2020 | $14.10 | $16.16 |
| January 2020 | $14.93 | $17.11 |
| December 2019 | $14.22 | $16.30 |
| November 2019 | $14.48 | $16.68 |
| October 2019 | $15.22 | $17.54 |
| September 2019 | $14.31 | $16.49 |
| August 2019 | $12.66 | $14.66 |
| July 2019 | $12.11 | $14.03 |
| June 2019 | $12.31 | $14.26 |
| May 2019 | $11.63 | $13.55 |
| April 2019 | $10.86 | $12.66 |
| March 2019 | $11.04 | $12.87 |
| February 2019 | $11.26 | $13.21 |
| January 2019 | $11.13 | $13.05 |
| December 2018 | $9.94 | $11.66 |
| November 2018 | $10.49 | $12.39 |
| October 2018 | $10.41 | $12.30 |
| September 2018 | $11.65 | $13.85 |
| August 2018 | $11.36 | $13.50 |
| July 2018 | $11.82 | $14.05 |
| June 2018 | $10.85 | $12.90 |
| May 2018 | $10.99 | $13.15 |
| April 2018 | $11.83 | $14.15 |
| March 2018 | $12.16 | $14.55 |
| February 2018 | $10.43 | $12.55 |
| January 2018 | $11.14 | $13.40 |
| December 2017 | $10.40 | $12.60 |
| November 2017 | $10.85 | $13.15 |
| October 2017 | $10.15 | $12.30 |
| September 2017 | $10.56 | $12.80 |
| August 2017 | $9.81 | $11.95 |
| July 2017 | $10.58 | $12.90 |
| June 2017 | $10.18 | $12.40 |
| May 2017 | $9.66 | $11.85 |
| April 2017 | $9.62 | $11.80 |
| March 2017 | $9.50 | $11.65 |
| February 2017 | $8.38 | $10.35 |
| January 2017 | $8.34 | $10.30 |
| December 2016 | $8.79 | $10.85 |
| November 2016 | $8.81 | $10.95 |
| October 2016 | $9.01 | $11.20 |
| September 2016 | $9.35 | $11.62 |
| August 2016 | $10.14 | $12.68 |
| July 2016 | $10.74 | $13.43 |
| June 2016 | $10.44 | $13.06 |
| May 2016 | $10.66 | $13.41 |
| April 2016 | $11.04 | $13.89 |
| March 2016 | $9.67 | $12.17 |
| February 2016 | $8.59 | $10.87 |
| January 2016 | $9.19 | $11.63 |
| December 2015 | $9.67 | $12.24 |
| November 2015 | $9.55 | $12.16 |
| October 2015 | $8.69 | $11.07 |
| September 2015 | $9.11 | $11.60 |
| August 2015 | $8.29 | $10.63 |
| July 2015 | $9.44 | $12.10 |
| June 2015 | $9.83 | $12.60 |
| May 2015 | $9.30 | $11.99 |
| April 2015 | $9.32 | $12.01 |
| March 2015 | $7.97 | $10.27 |
| February 2015 | $8.61 | $11.18 |
| January 2015 | $8.35 | $10.85 |
| December 2014 | $8.22 | $10.68 |
| November 2014 | $9.37 | $12.26 |
| October 2014 | $9.16 | $11.99 |
| September 2014 | $8.93 | $11.68 |
| August 2014 | $9.24 | $12.16 |
| July 2014 | $7.89 | $10.39 |
| June 2014 | $8.94 | $11.77 |
| May 2014 | $7.69 | $10.19 |
| April 2014 | $8.77 | $11.62 |
| March 2014 | $9.95 | $13.18 |
| February 2014 | $9.41 | $12.54 |
| January 2014 | $9.65 | $12.86 |
| December 2013 | $10.58 | $14.10 |
| November 2013 | $9.38 | $12.57 |
| October 2013 | $11.22 | $15.04 |
| September 2013 | $11.17 | $14.97 |
| August 2013 | $9.48 | $12.77 |
| July 2013 | $8.81 | $11.86 |
| June 2013 | $8.49 | $11.43 |
| May 2013 | $7.96 | $10.79 |
| April 2013 | $7.35 | $9.97 |
| March 2013 | $7.30 | $9.90 |
| February 2013 | $6.67 | $9.12 |
| January 2013 | $6.54 | $8.94 |
| December 2012 | $5.42 | $7.40 |
| November 2012 | $5.63 | $7.77 |
| October 2012 | $5.69 | $7.85 |
| September 2012 | $5.99 | $8.27 |
| August 2012 | $5.86 | $8.16 |
| July 2012 | $5.89 | $8.20 |
| June 2012 | $5.95 | $8.29 |
| May 2012 | $5.46 | $7.68 |
| April 2012 | $5.10 | $7.17 |
| March 2012 | $5.63 | $7.91 |
| February 2012 | $5.83 | $8.27 |
| January 2012 | $5.49 | $7.79 |
| December 2011 | $6.04 | $8.58 |
| November 2011 | $5.74 | $8.23 |
| October 2011 | $6.48 | $9.28 |
| September 2011 | $5.50 | $7.88 |
| August 2011 | $5.64 | $8.15 |
| July 2011 | $6.24 | $9.02 |
| June 2011 | $6.43 | $9.29 |
| May 2011 | $6.62 | $9.64 |
| April 2011 | $6.74 | $9.81 |
| March 2011 | $7.49 | $10.90 |
| February 2011 | $7.45 | $10.92 |
| January 2011 | $7.46 | $10.94 |
| December 2010 | $6.26 | $9.17 |
| November 2010 | $5.98 | $8.83 |
| October 2010 | $6.92 | $10.23 |
| September 2010 | $6.42 | $9.48 |
| August 2010 | $6.18 | $9.21 |
| July 2010 | $8.08 | $12.04 |
| June 2010 | $7.64 | $11.38 |
| May 2010 | $8 | $11.99 |
| April 2010 | $9.44 | $14.15 |
| March 2010 | $9.02 | $13.58 |
| February 2010 | $8.07 | $12.15 |
| January 2010 | $8.96 | $13.49 |
| December 2009 | $9.49 | $14.29 |
| November 2009 | $8.65 | $13.10 |
| October 2009 | $9.75 | $14.76 |
| September 2009 | $10.78 | $16.33 |
| August 2009 | $12.10 | $18.40 |
| July 2009 | $11.56 | $17.59 |
| June 2009 | $10.42 | $15.85 |
| May 2009 | $10.22 | $15.61 |
| April 2009 | $8.78 | $13.41 |
| March 2009 | $7.10 | $10.85 |
| February 2009 | $5.63 | $8.65 |
| January 2009 | $7.62 | $11.70 |
| December 2008 | $8.14 | $12.50 |
| November 2008 | $6.93 | $10.70 |
| October 2008 | $9.19 | $14.19 |
| September 2008 | $11.02 | $17.02 |
| August 2008 | $14.85 | $23 |
| July 2008 | $13.55 | $20.98 |
| June 2008 | $12.79 | $19.80 |
| May 2008 | $12.73 | $19.79 |
| April 2008 | $15.24 | $23.70 |
| March 2008 | $14.17 | $22.03 |
| February 2008 | $13.68 | $21.32 |
| January 2008 | $15.09 | $23.52 |
| December 2007 | $16.12 | $25.19 |
| November 2007 | $19.50 | $30.48 |
| October 2007 | $21.21 | $33.15 |
| September 2007 | $19.21 | $30.02 |
| August 2007 | $18.84 | $29.51 |
| July 2007 | $18.48 | $28.95 |
| June 2007 | $18.71 | $29.31 |
| May 2007 | $16.67 | $26.17 |
| April 2007 | $16.50 | $25.91 |
| March 2007 | $15.10 | $23.71 |
| February 2007 | $16.97 | $26.71 |
| January 2007 | $16.74 | $26.35 |
| December 2006 | $15.84 | $24.93 |
| November 2006 | $15.06 | $23.77 |
| October 2006 | $17.77 | $28.04 |
| September 2006 | $15.57 | $24.57 |
| August 2006 | $17.71 | $28.01 |
| July 2006 | $15 | $23.72 |
| June 2006 | $15.55 | $24.59 |
| May 2006 | $18.64 | $29.55 |
| April 2006 | $16.92 | $26.82 |
| March 2006 | $15.45 | $24.49 |
| February 2006 | $16.95 | $26.93 |
| January 2006 | $14.45 | $22.96 |
| December 2005 | $12.77 | $20.29 |
| November 2005 | $12.20 | $19.44 |
| October 2005 | $11.57 | $18.44 |
| September 2005 | $12.58 | $20.05 |
| August 2005 | $13.02 | $20.82 |
| July 2005 | $13.91 | $44.48 |
| June 2005 | $12.13 | $38.78 |
| May 2005 | $11.35 | $36.40 |
| April 2005 | $10.54 | $33.79 |
| March 2005 | $10.38 | $33.30 |
| February 2005 | $9.56 | $30.75 |
| January 2005 | $9.45 | $30.40 |
| December 2004 | $9.63 | $30.98 |
| November 2004 | $8.44 | $27.28 |
| October 2004 | $6.75 | $21.80 |
| September 2004 | $7.28 | $23.65 |
| August 2004 | $7.43 | $24.12 |
| July 2004 | $7.24 | $23.51 |
| June 2004 | $8.01 | $26.02 |
| May 2004 | $7.36 | $24 |
| April 2004 | $6.22 | $20.29 |
| March 2004 | $5.78 | $18.85 |
| February 2004 | $6.17 | $20.25 |
| January 2004 | $6.12 | $20.08 |
| December 2003 | $6.11 | $20.05 |
| November 2003 | $5.91 | $19.50 |
| October 2003 | $6.06 | $19.97 |
| September 2003 | $5.38 | $17.75 |
| August 2003 | $4.56 | $15.14 |
| July 2003 | $4.43 | $14.69 |
| June 2003 | $4.65 | $15.42 |
| May 2003 | $4.32 | $14.45 |
| April 2003 | $4.37 | $14.60 |
| March 2003 | $4.12 | $13.77 |
| February 2003 | $4.22 | $14.18 |
| January 2003 | $4.32 | $14.55 |
| December 2002 | $4.38 | $14.74 |
| November 2002 | $3.99 | $13.52 |
| October 2002 | $4.14 | $14.02 |
| September 2002 | $3.36 | $11.40 |
| August 2002 | $4.17 | $14.25 |
| July 2002 | $4.10 | $14.01 |
| June 2002 | $4.17 | $14.25 |
| May 2002 | $4.10 | $14.12 |
| April 2002 | $4.12 | $14.17 |
| March 2002 | $4.27 | $14.70 |
| February 2002 | $3.61 | $12.52 |
| January 2002 | $3.68 | $12.75 |
| December 2001 | $3.27 | $11.34 |
| November 2001 | $3.03 | $10.60 |
| October 2001 | $3.13 | $10.95 |
| September 2001 | $3.14 | $11 |
| August 2001 | $3.24 | $11.45 |
| July 2001 | $3.09 | $10.91 |
| June 2001 | $2.58 | $9.10 |
| May 2001 | $2.48 | $8.85 |
| April 2001 | $2.54 | $9.07 |
| March 2001 | $2.66 | $9.50 |
| February 2001 | $2.25 | $8.12 |
| January 2001 | $1.97 | $7.12 |
| December 2000 | $1.94 | $7 |
| November 2000 | $1.91 | $7 |
| October 2000 | $1.92 | $7.03 |
| September 2000 | $1.94 | $7.12 |
| August 2000 | $1.87 | $6.94 |
| July 2000 | $2.02 | $7.50 |
| June 2000 | $1.96 | $7.25 |
| May 2000 | $1.95 | $7.31 |
| April 2000 | $1.67 | $6.25 |
| March 2000 | $1.87 | $7 |
| February 2000 | $1.63 | $6.12 |
| January 2000 | $1.67 | $6.25 |
| December 1999 | $1.70 | $6.38 |
| November 1999 | $1.75 | $6.62 |
| October 1999 | $1.78 | $6.75 |
| September 1999 | $1.78 | $6.75 |
| August 1999 | $1.87 | $7.12 |
| July 1999 | $1.92 | $7.38 |
| June 1999 | $1.95 | $7.50 |
| May 1999 | $1.98 | $7.62 |
| April 1999 | $1.94 | $7.50 |
| March 1999 | $1.74 | $6.75 |
| February 1999 | $1.93 | $7.50 |
| January 1999 | $1.99 | $7.75 |
| December 1998 | $1.80 | $7 |
| November 1998 | $1.86 | $7.25 |
| October 1998 | $1.59 | $6.19 |
| September 1998 | $1.72 | $6.75 |
| August 1998 | $1.69 | $6.62 |
| July 1998 | $1.66 | $6.50 |
| June 1998 | $1.55 | $6.12 |
| May 1998 | $1.74 | $6.88 |
| April 1998 | $1.74 | $6.88 |
| March 1998 | $1.46 | $5.77 |
| February 1998 | $1.34 | $5.38 |
| January 1998 | $1.39 | $5.56 |
| December 1997 | $1.38 | $5.50 |
| November 1997 | $1.39 | $5.56 |
| October 1997 | $1.38 | $5.50 |
| September 1997 | $1.49 | $6 |
| August 1997 | $1.73 | $7 |
| July 1997 | $1.98 | $8 |
| June 1997 | $1.58 | $6.38 |
| May 1997 | $1.61 | $6.50 |
| April 1997 | $1.80 | $7.25 |
| March 1997 | $1.13 | $4.56 |
| February 1997 | $1.18 | $4.91 |
| January 1997 | $1.16 | $4.81 |
| December 1996 | $1.45 | $6 |
| November 1996 | $1.46 | $6.06 |
| October 1996 | $1.54 | $6.38 |
| September 1996 | $2.47 | $10.25 |
| August 1996 | $2.38 | $10 |
| July 1996 | $2.11 | $8.88 |
| June 1996 | $2.20 | $9.25 |
| May 1996 | $1.91 | $8 |
| April 1996 | $2.14 | $9 |
| March 1996 | $1.64 | $6.88 |
| February 1996 | $1.43 | $6 |
| January 1996 | $1.22 | $5.12 |
| December 1995 | $1.19 | $5 |
| November 1995 | $1.19 | $5 |
| October 1995 | $1.19 | $5 |
| September 1995 | $1.16 | $4.88 |
| August 1995 | $0.83 | $3.50 |
| July 1995 | $0.83 | $3.50 |
| June 1995 | $0.95 | $4 |
| May 1995 | $1.03 | $4.31 |
| April 1995 | $0.95 | $4 |
| March 1995 | $0.88 | $3.69 |
| February 1995 | $0.83 | $3.50 |
| January 1995 | $0.82 | $3.44 |
CWCO
Price: $29.28
52 week price:
Dividend Yield: 1.79%
5-year range yield:
Forward Dividend Yield: 1.91%
Payout Ratio: 23.16%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 0.98 USD
P/E Ratio: 30.66
Exchange: NMS
Sector: Utilities
Industry: Utilities - Regulated Water
Country: Cayman Islands
Volume: 70700
Ebitda: 1.3 millionMarket Capitalization: 481.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 11.82%
DGR5: 7.09%
DGR10: 5.42%
DGR20: 4.05%