California Water Service Group Holding (NY: CWT )

51.96 +0.67 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 46.86 46.86 45.87 46.20 269,384 -0.82(-1.75%)
Nov 27, 2020 47.32 47.41 46.68 47.03 77,319 -0.58(-1.22%)
Nov 25, 2020 47.77 47.95 47.03 47.60 122,191 -0.17(-0.35%)
Nov 24, 2020 47.83 48.42 47.55 47.77 433,151 +0.59(+1.25%)
Nov 23, 2020 47.39 47.59 46.92 47.18 231,417 +0.18(+0.38%)
Nov 20, 2020 46.43 47.38 46.43 47.01 247,166 +0.28(+0.60%)
Nov 19, 2020 46.96 46.96 46.11 46.73 146,178 -0.18(-0.38%)
Nov 18, 2020 48.66 48.72 46.78 46.90 185,101 -1.63(-3.37%)
Nov 17, 2020 49.20 49.25 47.77 48.54 294,462 -1.44(-2.88%)
Nov 16, 2020 49.49 50.00 48.73 49.98 226,346 +1.06(+2.18%)
Nov 13, 2020 48.55 48.98 47.88 48.91 187,088 +0.79(+1.65%)
Nov 12, 2020 49.09 49.09 47.20 48.12 228,260 -1.53(-3.08%)
Nov 11, 2020 49.91 49.91 48.35 49.65 183,855 -0.17(-0.34%)
Nov 10, 2020 47.83 50.12 47.59 49.82 408,168 +2.54(+5.37%)
Nov 09, 2020 45.60 48.02 45.10 47.28 359,329 +3.71(+8.51%)
Nov 06, 2020 43.81 44.08 42.97 43.57 208,078 +0.81(+1.88%)
Nov 05, 2020 42.52 43.53 42.24 42.76 137,378 +0.49(+1.17%)
Nov 04, 2020 42.64 43.55 41.97 42.27 168,101 -0.99(-2.28%)
Nov 03, 2020 43.04 43.46 42.57 43.26 184,446 +0.75(+1.77%)
Nov 02, 2020 41.69 42.64 41.46 42.50 236,768 +1.08(+2.60%)
Oct 30, 2020 42.23 42.44 41.14 41.43 560,647 -0.75(-1.79%)
Oct 29, 2020 42.34 43.18 41.36 42.18 232,385 -0.32(-0.74%)
Oct 28, 2020 43.48 43.74 42.42 42.49 190,864 -1.47(-3.34%)
Oct 27, 2020 43.98 44.51 43.68 43.96 176,791 -0.04(-0.08%)
Oct 26, 2020 44.49 44.71 43.83 44.00 199,261 -0.78(-1.74%)
Oct 23, 2020 44.32 44.82 44.18 44.78 170,098 +0.59(+1.33%)
Oct 22, 2020 43.41 44.34 43.41 44.20 216,874 +0.80(+1.84%)
Oct 21, 2020 43.02 43.65 42.90 43.40 172,823 +0.49(+1.15%)
Oct 20, 2020 42.73 43.01 42.25 42.90 269,049 +0.46(+1.09%)
Oct 19, 2020 43.06 43.34 42.38 42.44 162,247 -0.57(-1.32%)
Oct 16, 2020 42.49 43.18 41.86 43.01 347,728 +0.52(+1.23%)
Oct 15, 2020 41.88 42.56 41.88 42.49 212,837 +0.33(+0.77%)
Oct 14, 2020 42.36 42.79 41.96 42.16 202,280 -0.33(-0.79%)
Oct 13, 2020 42.63 43.09 42.07 42.49 222,242 -0.66(-1.53%)
Oct 12, 2020 41.73 43.30 41.73 43.15 236,262 +1.39(+3.34%)
Oct 09, 2020 41.75 42.00 41.15 41.76 184,192 -0.07(-0.18%)
Oct 08, 2020 41.81 42.35 41.43 41.84 206,330 +0.35(+0.85%)
Oct 07, 2020 41.94 41.96 41.14 41.48 225,010 -0.36(-0.87%)
Oct 06, 2020 41.96 42.48 41.62 41.84 245,661 +0.18(+0.42%)
Oct 05, 2020 42.01 42.01 41.27 41.67 142,042 -0.07(-0.16%)
Oct 02, 2020 41.07 41.94 40.94 41.73 201,514 +0.24(+0.58%)
Oct 01, 2020 40.39 41.50 40.39 41.49 261,768 +1.11(+2.74%)
Sep 30, 2020 40.74 40.84 39.92 40.39 411,321 +0.01(+0.02%)
Sep 29, 2020 40.54 40.76 39.80 40.38 313,425 -0.10(-0.25%)
Sep 28, 2020 39.93 40.88 39.84 40.48 261,665 +0.76(+1.92%)
Sep 25, 2020 39.07 39.76 39.05 39.72 188,496 +0.46(+1.18%)
Sep 24, 2020 38.77 39.56 38.69 39.25 224,812 +0.53(+1.37%)
Sep 23, 2020 39.91 40.03 38.68 38.72 222,851 -1.12(-2.82%)
Sep 22, 2020 39.86 40.20 39.19 39.85 344,016 +0.07(+0.19%)
Sep 21, 2020 38.55 39.89 38.42 39.77 386,501 +0.87(+2.25%)
Sep 18, 2020 39.64 39.64 38.28 38.90 718,158 -0.39(-0.99%)
Sep 17, 2020 39.97 39.97 38.95 39.29 330,644 -0.86(-2.13%)
Sep 16, 2020 40.14 40.68 40.05 40.14 307,975 +0.00(+0.00%)
Sep 15, 2020 40.84 40.94 40.03 40.14 172,316 -0.52(-1.28%)
Sep 14, 2020 40.81 40.95 40.54 40.66 254,585 +0.04(+0.09%)
Sep 11, 2020 41.45 41.50 40.52 40.63 287,263 -0.51(-1.24%)
Sep 10, 2020 41.85 41.86 41.12 41.14 249,729 -0.61(-1.47%)
Sep 09, 2020 42.08 42.62 41.29 41.75 236,404 -0.22(-0.53%)
Sep 08, 2020 42.75 42.75 41.52 41.97 313,179 -0.67(-1.57%)
Sep 04, 2020 43.07 43.27 42.01 42.64 281,668 -0.07(-0.15%)
Sep 03, 2020 42.95 43.57 42.35 42.71 218,153 -0.01(-0.02%)
Sep 02, 2020 41.62 43.00 41.62 42.72 187,841 +1.02(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.