Consolidated Water Co. Ltd. - Price History
Monthly price history for CWCO (Consolidated Water Co. Ltd.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $28.30 | $28.30 |
April 2024 | $25.45 | $25.45 |
March 2024 | $29.31 | $29.31 |
February 2024 | $29.47 | $29.56 |
January 2024 | $31.83 | $31.93 |
December 2023 | $35.49 | $35.60 |
November 2023 | $35.88 | $36.09 |
October 2023 | $29.35 | $29.52 |
September 2023 | $28.28 | $28.44 |
August 2023 | $26.40 | $26.64 |
July 2023 | $19.38 | $19.56 |
June 2023 | $24.01 | $24.23 |
May 2023 | $19.28 | $19.52 |
April 2023 | $16.69 | $16.90 |
March 2023 | $16.22 | $16.43 |
February 2023 | $15.06 | $15.33 |
January 2023 | $14.39 | $14.65 |
December 2022 | $14.53 | $14.80 |
November 2022 | $14.22 | $14.56 |
October 2022 | $17.93 | $18.36 |
September 2022 | $15.02 | $15.38 |
August 2022 | $15.73 | $16.20 |
July 2022 | $15.10 | $15.55 |
June 2022 | $14.08 | $14.50 |
May 2022 | $13.66 | $14.15 |
April 2022 | $10.50 | $10.88 |
March 2022 | $10.68 | $11.06 |
February 2022 | $9.38 | $9.79 |
January 2022 | $9.73 | $10.16 |
December 2021 | $10.19 | $10.64 |
November 2021 | $10.35 | $10.89 |
October 2021 | $10.56 | $11.11 |
September 2021 | $10.83 | $11.40 |
August 2021 | $11.48 | $12.17 |
July 2021 | $11.96 | $12.68 |
June 2021 | $11.06 | $11.73 |
May 2021 | $11.53 | $12.31 |
April 2021 | $11.02 | $11.77 |
March 2021 | $12.60 | $13.45 |
February 2021 | $12.05 | $12.95 |
January 2021 | $11.79 | $12.67 |
December 2020 | $11.21 | $12.05 |
November 2020 | $10.13 | $10.96 |
October 2020 | $9.30 | $10.06 |
September 2020 | $9.62 | $10.41 |
August 2020 | $11.03 | $12.03 |
July 2020 | $11.25 | $12.27 |
June 2020 | $13.23 | $14.43 |
May 2020 | $13.52 | $14.83 |
April 2020 | $13.69 | $15.02 |
March 2020 | $14.94 | $16.40 |
February 2020 | $14.65 | $16.16 |
January 2020 | $15.51 | $17.11 |
December 2019 | $14.78 | $16.30 |
November 2019 | $15.04 | $16.68 |
October 2019 | $15.82 | $17.54 |
September 2019 | $14.87 | $16.49 |
August 2019 | $13.15 | $14.66 |
July 2019 | $12.59 | $14.03 |
June 2019 | $12.79 | $14.26 |
May 2019 | $12.08 | $13.55 |
April 2019 | $11.29 | $12.66 |
March 2019 | $11.48 | $12.87 |
February 2019 | $11.70 | $13.21 |
January 2019 | $11.56 | $13.05 |
December 2018 | $10.33 | $11.66 |
November 2018 | $10.90 | $12.39 |
October 2018 | $10.82 | $12.30 |
September 2018 | $12.11 | $13.85 |
August 2018 | $11.80 | $13.50 |
July 2018 | $12.28 | $14.05 |
June 2018 | $11.28 | $12.90 |
May 2018 | $11.42 | $13.15 |
April 2018 | $12.29 | $14.15 |
March 2018 | $12.64 | $14.55 |
February 2018 | $10.84 | $12.55 |
January 2018 | $11.57 | $13.40 |
December 2017 | $10.81 | $12.60 |
November 2017 | $11.28 | $13.15 |
October 2017 | $10.55 | $12.30 |
September 2017 | $10.98 | $12.80 |
August 2017 | $10.19 | $11.95 |
July 2017 | $11 | $12.90 |
June 2017 | $10.57 | $12.40 |
May 2017 | $10.04 | $11.85 |
April 2017 | $10 | $11.80 |
March 2017 | $9.87 | $11.65 |
February 2017 | $8.71 | $10.35 |
January 2017 | $8.67 | $10.30 |
December 2016 | $9.13 | $10.85 |
November 2016 | $9.16 | $10.95 |
October 2016 | $9.36 | $11.20 |
September 2016 | $9.72 | $11.62 |
August 2016 | $10.53 | $12.68 |
July 2016 | $11.16 | $13.43 |
June 2016 | $10.85 | $13.06 |
May 2016 | $11.08 | $13.41 |
April 2016 | $11.47 | $13.89 |
March 2016 | $10.05 | $12.17 |
February 2016 | $8.92 | $10.87 |
January 2016 | $9.55 | $11.63 |
December 2015 | $10.05 | $12.24 |
November 2015 | $9.92 | $12.16 |
October 2015 | $9.03 | $11.07 |
September 2015 | $9.47 | $11.60 |
August 2015 | $8.62 | $10.63 |
July 2015 | $9.81 | $12.10 |
June 2015 | $10.22 | $12.60 |
May 2015 | $9.66 | $11.99 |
April 2015 | $9.68 | $12.01 |
March 2015 | $8.28 | $10.27 |
February 2015 | $8.94 | $11.18 |
January 2015 | $8.68 | $10.85 |
December 2014 | $8.54 | $10.68 |
November 2014 | $9.74 | $12.26 |
October 2014 | $9.52 | $11.99 |
September 2014 | $9.28 | $11.68 |
August 2014 | $9.60 | $12.16 |
July 2014 | $8.20 | $10.39 |
June 2014 | $9.29 | $11.77 |
May 2014 | $7.99 | $10.19 |
April 2014 | $9.11 | $11.62 |
March 2014 | $10.34 | $13.18 |
February 2014 | $9.78 | $12.54 |
January 2014 | $10.02 | $12.86 |
December 2013 | $10.99 | $14.10 |
November 2013 | $9.75 | $12.57 |
October 2013 | $11.66 | $15.04 |
September 2013 | $11.61 | $14.97 |
August 2013 | $9.85 | $12.77 |
July 2013 | $9.15 | $11.86 |
June 2013 | $8.82 | $11.43 |
May 2013 | $8.27 | $10.79 |
April 2013 | $7.64 | $9.97 |
March 2013 | $7.59 | $9.90 |
February 2013 | $6.94 | $9.12 |
January 2013 | $6.80 | $8.94 |
December 2012 | $5.63 | $7.40 |
November 2012 | $5.85 | $7.77 |
October 2012 | $5.91 | $7.85 |
September 2012 | $6.23 | $8.27 |
August 2012 | $6.09 | $8.16 |
July 2012 | $6.12 | $8.20 |
June 2012 | $6.19 | $8.29 |
May 2012 | $5.68 | $7.68 |
April 2012 | $5.30 | $7.17 |
March 2012 | $5.85 | $7.91 |
February 2012 | $6.05 | $8.27 |
January 2012 | $5.70 | $7.79 |
December 2011 | $6.28 | $8.58 |
November 2011 | $5.97 | $8.23 |
October 2011 | $6.73 | $9.28 |
September 2011 | $5.72 | $7.88 |
August 2011 | $5.86 | $8.15 |
July 2011 | $6.48 | $9.02 |
June 2011 | $6.68 | $9.29 |
May 2011 | $6.88 | $9.64 |
April 2011 | $7 | $9.81 |
March 2011 | $7.78 | $10.90 |
February 2011 | $7.74 | $10.92 |
January 2011 | $7.76 | $10.94 |
December 2010 | $6.50 | $9.17 |
November 2010 | $6.21 | $8.83 |
October 2010 | $7.19 | $10.23 |
September 2010 | $6.67 | $9.48 |
August 2010 | $6.43 | $9.21 |
July 2010 | $8.40 | $12.04 |
June 2010 | $7.94 | $11.38 |
May 2010 | $8.32 | $11.99 |
April 2010 | $9.81 | $14.15 |
March 2010 | $9.37 | $13.58 |
February 2010 | $8.38 | $12.15 |
January 2010 | $9.31 | $13.49 |
December 2009 | $9.86 | $14.29 |
November 2009 | $8.99 | $13.10 |
October 2009 | $10.13 | $14.76 |
September 2009 | $11.21 | $16.33 |
August 2009 | $12.57 | $18.40 |
July 2009 | $12.02 | $17.59 |
June 2009 | $10.83 | $15.85 |
May 2009 | $10.62 | $15.61 |
April 2009 | $9.12 | $13.41 |
March 2009 | $7.38 | $10.85 |
February 2009 | $5.85 | $8.65 |
January 2009 | $7.91 | $11.70 |
December 2008 | $8.46 | $12.50 |
November 2008 | $7.20 | $10.70 |
October 2008 | $9.55 | $14.19 |
September 2008 | $11.46 | $17.02 |
August 2008 | $15.43 | $23 |
July 2008 | $14.08 | $20.98 |
June 2008 | $13.29 | $19.80 |
May 2008 | $13.23 | $19.79 |
April 2008 | $15.84 | $23.70 |
March 2008 | $14.72 | $22.03 |
February 2008 | $14.21 | $21.32 |
January 2008 | $15.68 | $23.52 |
December 2007 | $16.75 | $25.19 |
November 2007 | $20.26 | $30.48 |
October 2007 | $22.04 | $33.15 |
September 2007 | $19.96 | $30.02 |
August 2007 | $19.58 | $29.51 |
July 2007 | $19.21 | $28.95 |
June 2007 | $19.44 | $29.31 |
May 2007 | $17.32 | $26.17 |
April 2007 | $17.15 | $25.91 |
March 2007 | $15.69 | $23.71 |
February 2007 | $17.63 | $26.71 |
January 2007 | $17.39 | $26.35 |
December 2006 | $16.46 | $24.93 |
November 2006 | $15.65 | $23.77 |
October 2006 | $18.46 | $28.04 |
September 2006 | $16.18 | $24.57 |
August 2006 | $18.40 | $28.01 |
July 2006 | $15.58 | $23.72 |
June 2006 | $16.15 | $24.59 |
May 2006 | $19.37 | $29.55 |
April 2006 | $17.58 | $26.82 |
March 2006 | $16.05 | $24.49 |
February 2006 | $17.61 | $26.93 |
January 2006 | $15.01 | $22.96 |
December 2005 | $13.27 | $20.29 |
November 2005 | $12.68 | $19.44 |
October 2005 | $12.02 | $18.44 |
September 2005 | $13.07 | $20.05 |
August 2005 | $13.53 | $20.82 |
July 2005 | $14.46 | $44.48 |
June 2005 | $12.60 | $38.78 |
May 2005 | $11.79 | $36.40 |
April 2005 | $10.95 | $33.79 |
March 2005 | $10.79 | $33.30 |
February 2005 | $9.93 | $30.75 |
January 2005 | $9.82 | $30.40 |
December 2004 | $10 | $30.98 |
November 2004 | $8.77 | $27.28 |
October 2004 | $7.01 | $21.80 |
September 2004 | $7.57 | $23.65 |
August 2004 | $7.72 | $24.12 |
July 2004 | $7.52 | $23.51 |
June 2004 | $8.33 | $26.02 |
May 2004 | $7.65 | $24 |
April 2004 | $6.47 | $20.29 |
March 2004 | $6.01 | $18.85 |
February 2004 | $6.42 | $20.25 |
January 2004 | $6.36 | $20.08 |
December 2003 | $6.35 | $20.05 |
November 2003 | $6.14 | $19.50 |
October 2003 | $6.29 | $19.97 |
September 2003 | $5.59 | $17.75 |
August 2003 | $4.74 | $15.14 |
July 2003 | $4.60 | $14.69 |
June 2003 | $4.83 | $15.42 |
May 2003 | $4.50 | $14.45 |
April 2003 | $4.54 | $14.60 |
March 2003 | $4.28 | $13.77 |
February 2003 | $4.38 | $14.18 |
January 2003 | $4.49 | $14.55 |
December 2002 | $4.55 | $14.74 |
November 2002 | $4.14 | $13.52 |
October 2002 | $4.30 | $14.02 |
September 2002 | $3.50 | $11.40 |
August 2002 | $4.33 | $14.25 |
July 2002 | $4.26 | $14.01 |
June 2002 | $4.33 | $14.25 |
May 2002 | $4.26 | $14.12 |
April 2002 | $4.28 | $14.17 |
March 2002 | $4.44 | $14.70 |
February 2002 | $3.75 | $12.52 |
January 2002 | $3.82 | $12.75 |
December 2001 | $3.40 | $11.34 |
November 2001 | $3.15 | $10.60 |
October 2001 | $3.25 | $10.95 |
September 2001 | $3.27 | $11 |
August 2001 | $3.37 | $11.45 |
July 2001 | $3.21 | $10.91 |
June 2001 | $2.68 | $9.10 |
May 2001 | $2.58 | $8.85 |
April 2001 | $2.64 | $9.07 |
March 2001 | $2.76 | $9.50 |
February 2001 | $2.34 | $8.12 |
January 2001 | $2.05 | $7.12 |
December 2000 | $2.01 | $7 |
November 2000 | $1.98 | $7 |
October 2000 | $1.99 | $7.03 |
September 2000 | $2.02 | $7.12 |
August 2000 | $1.94 | $6.94 |
July 2000 | $2.10 | $7.50 |
June 2000 | $2.03 | $7.25 |
May 2000 | $2.03 | $7.31 |
April 2000 | $1.73 | $6.25 |
March 2000 | $1.94 | $7 |
February 2000 | $1.70 | $6.12 |
January 2000 | $1.73 | $6.25 |
December 1999 | $1.77 | $6.38 |
November 1999 | $1.81 | $6.62 |
October 1999 | $1.85 | $6.75 |
September 1999 | $1.85 | $6.75 |
August 1999 | $1.94 | $7.12 |
July 1999 | $2 | $7.38 |
June 1999 | $2.03 | $7.50 |
May 1999 | $2.06 | $7.62 |
April 1999 | $2.03 | $7.50 |
March 1999 | $1.82 | $6.75 |
February 1999 | $2.02 | $7.50 |
January 1999 | $2.09 | $7.75 |
December 1998 | $1.88 | $7 |
November 1998 | $1.94 | $7.25 |
October 1998 | $1.66 | $6.19 |
September 1998 | $1.80 | $6.75 |
August 1998 | $1.76 | $6.62 |
July 1998 | $1.73 | $6.50 |
June 1998 | $1.62 | $6.12 |
May 1998 | $1.82 | $6.88 |
April 1998 | $1.82 | $6.88 |
March 1998 | $1.52 | $5.77 |
February 1998 | $1.42 | $5.38 |
January 1998 | $1.47 | $5.56 |
December 1997 | $1.46 | $5.50 |
November 1997 | $1.47 | $5.56 |
October 1997 | $1.46 | $5.50 |
September 1997 | $1.57 | $6 |
August 1997 | $1.83 | $7 |
July 1997 | $2.10 | $8 |
June 1997 | $1.67 | $6.38 |
May 1997 | $1.70 | $6.50 |
April 1997 | $1.90 | $7.25 |
March 1997 | $1.20 | $4.56 |
February 1997 | $1.28 | $4.91 |
January 1997 | $1.26 | $4.81 |
December 1996 | $1.57 | $6 |
November 1996 | $1.59 | $6.06 |
October 1996 | $1.67 | $6.38 |
September 1996 | $2.68 | $10.25 |
August 1996 | $2.62 | $10 |
July 1996 | $2.32 | $8.88 |
June 1996 | $2.42 | $9.25 |
May 1996 | $2.10 | $8 |
April 1996 | $2.36 | $9 |
March 1996 | $1.80 | $6.88 |
February 1996 | $1.57 | $6 |
January 1996 | $1.34 | $5.12 |
December 1995 | $1.31 | $5 |
November 1995 | $1.31 | $5 |
October 1995 | $1.31 | $5 |
September 1995 | $1.28 | $4.88 |
August 1995 | $0.92 | $3.50 |
July 1995 | $0.92 | $3.50 |
June 1995 | $1.05 | $4 |
May 1995 | $1.13 | $4.31 |
April 1995 | $1.05 | $4 |
March 1995 | $0.97 | $3.69 |
February 1995 | $0.92 | $3.50 |
January 1995 | $0.90 | $3.44 |
CWCO
Price: $28.30
Dividend Yield: 0.01%
Forward Dividend Yield: 1.41%
Payout Ratio: 26.39%
Dividend Per Share: 0.38 USD
Earnings Per Share: 1.93 USD
P/E Ratio: 20.90
Exchange: NMS
Sector: Utilities
Industry: Utilities - Regulated Water
Volume: 70700
Ebitda: 1.3 millionMarket Capitalization: 415.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR5: 2.56%
DGR10: 1.95%
DGR20: 3.93%