NASDAQ, CWCO End of Day and Historical Stock Data [Cons Water Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CWCO:

08 Aug 25 16:26

LAST: 29.34	CHANGE: 0.39	OPEN: 29.05	HIGH: 29.48	ASK: 30.00	VOLUME: 55.8K
LAST: 29.34	CHG(%): 1.35	PREV: 28.90	LOW: 29.05	BID: 12.90

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	29.05	29.48	28.98	29.29	55.7K
07 Aug 25	29.08	29.54	28.74	28.90	63.7K
06 Aug 25	29.12	29.17	28.73	28.83	70.8K
05 Aug 25	29.28	29.28	28.89	29.16	71.7K
04 Aug 25	28.54	29.26	28.54	29.15	106.4K
01 Aug 25	29.01	29.16	28.40	28.43	78.7K
31 Jul 25	29.30	29.51	28.94	29.09	85.6K
30 Jul 25	29.80	30.19	29.26	29.40	154.6K
29 Jul 25	29.78	29.91	29.48	29.80	76.7K
28 Jul 25	29.66	29.90	29.30	29.59	72.4K

COMPANY PROFILE

Name:
About:	We develop and operate seawater desalination plants and water distribution systems in areas where naturally occurring supplies of potable water are scarce or nonexistent. Through our subsidiaries and affiliate, we operate 12 reverse osmosis desalination plants and provide the following services to our customers in the Cayman Islands, Belize, the British Virgin Islands and the Bahamas: ? Retail Water Operations. We produce and supply water to end-users, including residential, commercial and government customers in the Cayman Islands and a resort in the Bahamas. In the Cayman Islands, we operate under an exclusive retail license issued by the government to provide water in two of the most populated and rapidly developing areas in the Cayman Islands. In 2007, our retail water operations generated approximately 40% of our consolidated revenues. ...
Sector:	Public Utilities
Industry:	Water Supply
CIK:	0928340

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 01, 1995

Purchase Intraday History
for this symbol from Jun 01, 1995

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	31.29
PEG Ratio:	2.92
EPS Ratio:	1.00
DivYield:	2.36
PtB:	2.34
PtS:	3.12
EBITDA:	12.82M
Shares:	15.92M
Market Cap:	467M
52wk range:	22.69 - 31.30

TECHNICALS

MA5:	29.07
MA20:	29.46
MA50:	29.10
MA200:	26.51
STO9:	32.77
RSI14:	44.77
WPR14:	-37.23
MTM14:	-0.38
ROC14:	0.99
Week High:	29.54
Week Low:	28.54
Month High:	31.14
Month Low:	28.40
Volatility:	5.53