Consolidated Water Co Stock Price History

CWCO Stock  USD 26.50  1.10  3.99%   
Below is the normalized historical share price chart for Consolidated Water Co extending back to January 25, 1995. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Consolidated Water stands at 26.50, as last reported on the 22nd of March, with the highest price reaching 27.67 and the lowest price hitting 26.44 during the day.
IPO Date
1st of June 1995
200 Day MA
26.2406
50 Day MA
26.9338
Beta
0.196
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Consolidated Stock, it is important to understand the factors that can impact its price. As of now, Consolidated Stock is very steady. Consolidated Water secures Sharpe Ratio (or Efficiency) of 0.0555, which signifies that the company had a 0.0555 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Consolidated Water Co, which you can use to evaluate the volatility of the firm. Please confirm Consolidated Water's Downside Deviation of 1.89, mean deviation of 1.31, and Risk Adjusted Performance of 0.0749 to double-check if the risk estimate we provide is consistent with the expected return of 0.0943%.
  
At this time, Consolidated Water's Total Stockholder Equity is very stable compared to the past year. As of the 22nd of March 2025, Liabilities And Stockholders Equity is likely to grow to about 255.5 T, while Common Stock Shares Outstanding is likely to drop about 12.7 M. . At this time, Consolidated Water's Price Earnings Ratio is very stable compared to the past year. As of the 22nd of March 2025, Price Book Value Ratio is likely to grow to 0.000002, while Price To Sales Ratio is likely to drop 0.000003. Consolidated Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0555

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskCWCOHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.7
  actual daily
15
85% of assets are more volatile

Expected Return

 0.09
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
4
96% of assets perform better
Based on monthly moving average Consolidated Water is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Consolidated Water by adding it to a well-diversified portfolio.
Price Book
2.0871
Enterprise Value Ebitda
16.4715
Price Sales
3.2705
Shares Float
14.9 M
Dividend Share
0.41

Consolidated Water Stock Price History Chart

There are several ways to analyze Consolidated Stock price data. The simplest method is using a basic Consolidated candlestick price chart, which shows Consolidated Water price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 14, 202529.18
Lowest PriceDecember 20, 202424.86

Consolidated Water March 22, 2025 Stock Price Synopsis

Various analyses of Consolidated Water's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Consolidated Stock. It can be used to describe the percentage change in the price of Consolidated Water from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Consolidated Stock.
Consolidated Water Price Action Indicator(1.11)
Consolidated Water Accumulation Distribution 41,246 
Consolidated Water Price Daily Balance Of Power(0.89)
Consolidated Water Price Rate Of Daily Change 0.96 

Consolidated Water March 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Consolidated Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Consolidated Water intraday prices and daily technical indicators to check the level of noise trading in Consolidated Stock and then apply it to test your longer-term investment strategies against Consolidated.

Consolidated Stock Price History Data

The price series of Consolidated Water for the period between Sun, Dec 22, 2024 and Sat, Mar 22, 2025 has a statistical range of 4.62 with a coefficient of variation of 3.72. The prices are distributed with arithmetic mean of 26.6. The median price for the last 90 days is 26.44. The company had 2:1 stock split on 25th of August 2005. Consolidated Water issued dividends on 2025-04-01.
OpenHighLowCloseVolume
03/21/2025 27.37  27.67  26.44  26.50  927,872 
03/20/2025 27.49  27.87  27.20  27.60  232,507 
03/19/2025 27.25  28.00  27.12  27.81  158,468 
03/18/2025 27.00  27.78  26.04  27.15  269,763 
03/17/2025 29.13  29.26  28.89  29.10  127,498 
03/14/2025 28.48  29.31  28.48  29.18  135,024 
03/13/2025 28.42  28.64  28.11  28.38  84,401 
03/12/2025 28.37  28.54  27.64  28.09  88,779 
03/11/2025 27.90  28.88  27.68  28.18  155,090 
03/10/2025 27.55  28.27  27.54  27.77  84,669 
03/07/2025 27.23  28.06  27.23  27.82  71,275 
03/06/2025 27.07  27.29  26.91  27.17  53,932 
03/05/2025 26.96  27.48  26.68  27.26  181,230 
03/04/2025 27.30  27.40  26.97  27.00  98,309 
03/03/2025 27.17  27.87  27.14  27.30  119,234 
02/28/2025 27.36  27.55  27.00  27.07  68,322 
02/27/2025 27.51  27.51  26.94  27.32  85,895 
02/26/2025 27.68  27.83  27.11  27.54  88,312 
02/25/2025 27.29  27.94  27.05  27.58  142,233 
02/24/2025 27.81  27.87  26.98  27.13  152,333 
02/21/2025 27.64  27.74  27.18  27.53  147,483 
02/20/2025 27.14  27.39  27.00  27.37  65,330 
02/19/2025 27.71  28.28  27.34  27.42  86,292 
02/18/2025 27.08  28.42  27.08  27.98  184,187 
02/14/2025 26.59  27.13  26.23  27.07  84,446 
02/13/2025 26.52  26.75  26.37  26.65  40,976 
02/12/2025 26.42  26.60  26.27  26.43  50,084 
02/11/2025 26.12  26.85  26.12  26.76  32,343 
02/10/2025 26.46  26.58  26.17  26.32  44,784 
02/07/2025 26.91  27.13  26.44  26.44  45,039 
02/06/2025 27.13  27.13  26.58  26.88  50,228 
02/05/2025 26.76  27.09  26.64  26.92  60,412 
02/04/2025 26.77  26.84  26.39  26.64  82,365 
02/03/2025 25.84  26.86  25.69  26.77  84,171 
01/31/2025 26.22  26.44  26.03  26.18  71,888 
01/30/2025 26.33  26.49  26.15  26.29  54,213 
01/29/2025 26.33  26.42  25.75  26.03  50,346 
01/28/2025 26.53  26.53  26.11  26.37  61,008 
01/27/2025 25.70  26.76  25.58  26.62  87,224 
01/24/2025 26.05  26.06  25.72  25.78  43,713 
01/23/2025 25.96  26.41  25.52  26.19  76,212 
01/22/2025 26.64  26.98  26.02  26.12  107,826 
01/21/2025 26.54  26.78  26.01  26.64  182,458 
01/17/2025 26.60  26.71  26.25  26.39  60,429 
01/16/2025 26.16  26.50  26.04  26.43  41,904 
01/15/2025 26.41  26.41  25.88  26.19  45,575 
01/14/2025 25.68  26.00  25.46  25.99  78,884 
01/13/2025 25.02  25.73  25.02  25.52  59,117 
01/10/2025 25.55  25.73  25.11  25.29  79,001 
01/08/2025 25.25  25.80  24.87  25.73  94,722 
01/07/2025 25.77  25.90  25.13  25.30  58,051 
01/06/2025 26.16  26.47  25.81  25.82  78,108 
01/03/2025 25.87  26.19  25.63  26.11  70,772 
01/02/2025 25.97  26.37  25.61  25.84  67,900 
12/31/2024 25.76  26.09  25.53  25.78  84,251 
12/30/2024 25.30  25.77  25.12  25.71  42,819 
12/27/2024 25.63  25.75  25.25  25.45  58,205 
12/26/2024 25.20  25.82  25.20  25.76  47,564 
12/24/2024 25.41  25.41  25.17  25.36  36,302 
12/23/2024 24.93  25.33  24.58  25.26  129,527 
12/20/2024 24.80  25.36  24.66  24.86  332,989 

About Consolidated Water Stock history

Consolidated Water investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Consolidated is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Consolidated Water will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Consolidated Water stock prices may prove useful in developing a viable investing in Consolidated Water
Last ReportedProjected for Next Year
Common Stock Shares Outstanding16 M12.7 M
Net Income Applicable To Common Shares6.7 M6.9 M

Consolidated Water Quarterly Net Working Capital

132.85 Million

Consolidated Water Stock Technical Analysis

Consolidated Water technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Consolidated Water technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Consolidated Water trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Economic Indicators Now

   

Economic Indicators

Top statistical indicators that provide insights into how an economy is performing
All  Next Launch Module

Consolidated Water Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Consolidated Water's price direction in advance. Along with the technical and fundamental analysis of Consolidated Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Consolidated to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Consolidated Water offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Consolidated Water's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Consolidated Water Co Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Consolidated Water Co Stock:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Consolidated Water Co. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in main economic indicators.
You can also try the Portfolio Backtesting module to avoid under-diversification and over-optimization by backtesting your portfolios.
Is Water Utilities space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Consolidated Water. If investors know Consolidated will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Consolidated Water listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.86)
Dividend Share
0.41
Earnings Share
1.12
Revenue Per Share
8.462
Quarterly Revenue Growth
(0.47)
The market value of Consolidated Water is measured differently than its book value, which is the value of Consolidated that is recorded on the company's balance sheet. Investors also form their own opinion of Consolidated Water's value that differs from its market value or its book value, called intrinsic value, which is Consolidated Water's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Consolidated Water's market value can be influenced by many factors that don't directly affect Consolidated Water's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Consolidated Water's value and its price as these two are different measures arrived at by different means. Investors typically determine if Consolidated Water is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Consolidated Water's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.