California Water Service Group Holding (NY: CWT )

54.40 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 50.55 50.73 49.60 50.25 327,629 -0.11(-0.21%)
Jun 29, 2023 50.14 50.70 50.07 50.35 330,291 -0.08(-0.15%)
Jun 28, 2023 50.36 50.63 49.53 50.43 330,461 +0.76(+1.53%)
Jun 27, 2023 48.56 49.74 48.30 49.67 310,550 +1.11(+2.28%)
Jun 26, 2023 48.91 49.31 48.51 48.56 244,282 -0.37(-0.76%)
Jun 23, 2023 50.69 51.44 48.84 48.93 624,843 -1.94(-3.81%)
Jun 22, 2023 50.94 51.24 50.22 50.87 316,658 +0.10(+0.19%)
Jun 21, 2023 50.38 50.97 49.56 50.77 293,683 +0.27(+0.54%)
Jun 20, 2023 51.17 51.33 50.41 50.50 337,819 -0.56(-1.11%)
Jun 16, 2023 51.19 51.20 50.61 51.06 872,195 +0.20(+0.40%)
Jun 15, 2023 50.31 51.18 50.01 50.86 323,110 +0.65(+1.30%)
Jun 14, 2023 51.08 51.91 50.17 50.21 498,715 -2.22(-4.23%)
Jun 13, 2023 52.38 53.23 51.97 52.43 330,662 +0.04(+0.07%)
Jun 12, 2023 54.82 55.28 51.60 52.39 608,143 -2.44(-4.46%)
Jun 09, 2023 55.29 55.30 54.56 54.83 287,478 -0.70(-1.26%)
Jun 08, 2023 55.97 56.10 55.46 55.53 250,600 -0.67(-1.19%)
Jun 07, 2023 55.62 56.74 55.32 56.20 935,629 +0.61(+1.10%)
Jun 06, 2023 55.33 55.87 54.74 55.59 232,089 +0.24(+0.44%)
Jun 05, 2023 55.23 55.58 54.50 55.35 367,139 -0.99(-1.76%)
Jun 02, 2023 54.93 56.67 54.49 56.34 257,595 +1.72(+3.15%)
Jun 01, 2023 55.54 55.54 54.08 54.62 192,098 -0.77(-1.39%)
May 31, 2023 55.02 55.50 54.30 55.39 377,499 +0.55(+1.01%)
May 30, 2023 55.68 56.01 54.80 54.83 258,921 -0.77(-1.38%)
May 26, 2023 54.42 55.82 54.15 55.60 293,536 +1.35(+2.49%)
May 25, 2023 54.26 54.63 53.29 54.25 210,519 -0.38(-0.69%)
May 24, 2023 54.93 54.96 54.30 54.63 201,560 -0.10(-0.18%)
May 23, 2023 53.65 55.33 53.65 54.72 291,238 +0.76(+1.41%)
May 22, 2023 53.37 54.23 52.81 53.97 243,042 +0.81(+1.52%)
May 19, 2023 54.34 54.36 53.05 53.16 611,991 -0.82(-1.51%)
May 18, 2023 54.29 54.37 53.71 53.97 259,590 -0.61(-1.12%)
May 17, 2023 54.19 54.71 53.58 54.59 275,335 +0.38(+0.70%)
May 16, 2023 55.09 55.16 54.02 54.21 293,818 -0.88(-1.59%)
May 15, 2023 55.82 55.94 54.85 55.08 233,690 -0.51(-0.91%)
May 12, 2023 55.37 55.90 54.81 55.59 278,354 +0.35(+0.63%)
May 11, 2023 55.72 55.74 54.63 55.24 200,239 -0.53(-0.94%)
May 10, 2023 55.47 55.95 54.94 55.77 213,933 +0.82(+1.49%)
May 09, 2023 55.40 55.52 54.81 54.95 360,163 -0.14(-0.25%)
May 08, 2023 55.34 55.46 53.53 55.08 866,763 -0.42(-0.75%)
May 05, 2023 55.26 55.78 55.07 55.50 195,155 +0.36(+0.65%)
May 04, 2023 53.96 55.19 53.67 55.14 229,409 +0.90(+1.66%)
May 03, 2023 54.28 54.85 53.86 54.24 257,870 +0.17(+0.32%)
May 02, 2023 53.69 54.32 52.91 54.07 284,632 +0.34(+0.63%)
May 01, 2023 54.30 54.51 53.41 53.73 262,880 -0.60(-1.11%)
Apr 28, 2023 54.73 54.99 54.13 54.33 644,059 -0.67(-1.22%)
Apr 27, 2023 53.98 55.43 53.57 55.00 328,589 -0.22(-0.40%)
Apr 26, 2023 55.58 55.99 54.80 55.22 231,238 -1.13(-2.01%)
Apr 25, 2023 55.94 56.51 55.74 56.35 196,127 +0.15(+0.26%)
Apr 24, 2023 56.55 56.88 56.09 56.21 143,271 -0.38(-0.67%)
Apr 21, 2023 57.24 57.78 56.27 56.59 504,021 -0.10(-0.17%)
Apr 20, 2023 56.31 56.76 55.97 56.68 211,064 +0.36(+0.64%)
Apr 19, 2023 55.90 56.51 55.78 56.32 184,903 +0.43(+0.76%)
Apr 18, 2023 56.97 56.97 55.44 55.90 166,383 -1.07(-1.87%)
Apr 17, 2023 57.24 57.53 56.33 56.96 234,916 -0.27(-0.47%)
Apr 14, 2023 58.80 59.15 56.73 57.24 233,844 -1.98(-3.34%)
Apr 13, 2023 58.62 59.25 58.13 59.21 185,514 +0.42(+0.71%)
Apr 12, 2023 59.20 59.67 58.47 58.79 104,114 -0.20(-0.34%)
Apr 11, 2023 58.32 59.14 58.14 59.00 129,962 +0.65(+1.11%)
Apr 10, 2023 58.09 58.70 57.68 58.35 215,590 -0.08(-0.13%)
Apr 06, 2023 58.40 58.62 57.86 58.43 134,218 +0.49(+0.85%)
Apr 05, 2023 57.01 58.11 57.01 57.93 240,526 +1.09(+1.93%)
Apr 04, 2023 56.28 57.16 56.09 56.84 161,449 +0.76(+1.35%)
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.