California Water Service Group Holding (NY: CWT )

53.99 -0.41 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 58.16 59.47 57.78 59.02 991,224 +1.23(+2.14%)
Jan 30, 2023 59.60 59.98 57.64 57.78 213,824 -1.96(-3.28%)
Jan 27, 2023 60.21 60.34 59.53 59.74 182,584 -0.36(-0.59%)
Jan 26, 2023 60.51 60.62 59.77 60.10 186,154 -0.42(-0.70%)
Jan 25, 2023 59.59 60.65 59.12 60.52 168,246 +0.37(+0.61%)
Jan 24, 2023 58.87 60.42 58.46 60.16 146,332 +1.09(+1.85%)
Jan 23, 2023 58.24 59.82 58.21 59.07 156,561 +0.47(+0.81%)
Jan 20, 2023 58.92 58.92 57.89 58.59 200,731 -0.11(-0.18%)
Jan 19, 2023 59.61 59.67 58.67 58.70 172,081 -0.77(-1.30%)
Jan 18, 2023 60.37 60.37 58.97 59.47 118,008 -0.86(-1.42%)
Jan 17, 2023 60.32 60.88 59.89 60.33 123,900 +0.14(+0.22%)
Jan 13, 2023 60.03 60.60 59.63 60.20 132,066 +0.11(+0.18%)
Jan 12, 2023 60.17 60.37 59.77 60.09 131,738 +0.00(+0.00%)
Jan 11, 2023 59.74 60.39 59.54 60.09 126,030 +0.45(+0.76%)
Jan 10, 2023 58.67 59.64 58.58 59.64 161,192 +0.74(+1.26%)
Jan 09, 2023 59.51 60.33 58.67 58.89 181,920 -0.84(-1.41%)
Jan 06, 2023 59.28 60.17 59.11 59.73 131,573 +1.09(+1.86%)
Jan 05, 2023 60.01 60.76 58.48 58.64 170,059 -1.99(-3.28%)
Jan 04, 2023 60.16 61.50 59.93 60.63 255,129 +1.00(+1.68%)
Jan 03, 2023 58.94 59.85 58.21 59.63 275,577 +1.12(+1.91%)
Dec 30, 2022 60.02 60.02 58.23 58.51 205,236 -1.52(-2.54%)
Dec 29, 2022 59.63 60.14 59.35 60.03 165,763 +0.79(+1.34%)
Dec 28, 2022 59.98 60.19 59.22 59.24 108,629 -0.46(-0.78%)
Dec 27, 2022 59.73 59.81 59.23 59.70 108,039 +0.10(+0.16%)
Dec 23, 2022 58.76 59.66 58.59 59.61 163,579 +0.91(+1.54%)
Dec 22, 2022 58.85 58.85 57.77 58.70 148,320 -0.47(-0.80%)
Dec 21, 2022 58.60 59.50 58.36 59.17 189,651 +0.71(+1.22%)
Dec 20, 2022 58.31 58.80 58.14 58.46 135,628 +0.02(+0.03%)
Dec 19, 2022 57.87 59.06 57.87 58.44 192,040 +0.14(+0.23%)
Dec 16, 2022 58.39 59.03 57.34 58.30 647,505 -0.97(-1.64%)
Dec 15, 2022 60.59 60.59 59.13 59.28 258,102 -1.45(-2.38%)
Dec 14, 2022 61.94 62.36 60.42 60.73 220,527 -0.99(-1.61%)
Dec 13, 2022 62.31 63.14 61.56 61.72 452,444 +0.26(+0.42%)
Dec 12, 2022 61.79 61.79 61.04 61.46 204,199 +0.05(+0.08%)
Dec 09, 2022 60.62 61.48 60.55 61.41 214,544 +0.18(+0.30%)
Dec 08, 2022 60.54 61.26 59.74 61.23 182,964 +0.66(+1.08%)
Dec 07, 2022 60.36 60.73 59.98 60.57 182,931 +0.20(+0.34%)
Dec 06, 2022 61.50 61.50 59.54 60.37 292,815 -1.26(-2.05%)
Dec 05, 2022 61.56 61.71 61.06 61.63 231,370 -0.41(-0.65%)
Dec 02, 2022 61.59 62.09 61.48 62.04 185,571 -0.09(-0.14%)
Dec 01, 2022 62.11 62.96 61.50 62.13 245,802 -0.52(-0.83%)
Nov 30, 2022 60.67 62.71 60.47 62.65 596,036 +1.72(+2.82%)
Nov 29, 2022 61.84 61.84 60.78 60.93 370,032 -1.36(-2.18%)
Nov 28, 2022 62.88 63.40 62.20 62.29 414,344 -0.94(-1.48%)
Nov 25, 2022 63.04 63.79 62.46 63.23 178,487 +0.40(+0.63%)
Nov 23, 2022 62.06 62.92 61.80 62.83 341,280 +1.09(+1.77%)
Nov 22, 2022 61.59 62.16 60.68 61.74 245,401 +0.38(+0.61%)
Nov 21, 2022 61.36 62.08 60.86 61.36 253,441 +0.33(+0.54%)
Nov 18, 2022 61.50 61.96 60.85 61.04 263,567 +0.47(+0.78%)
Nov 17, 2022 60.31 60.62 59.88 60.56 128,912 -0.36(-0.59%)
Nov 16, 2022 61.05 61.47 60.61 60.92 186,639 +0.01(+0.02%)
Nov 15, 2022 61.05 61.31 60.47 60.91 156,258 +0.27(+0.45%)
Nov 14, 2022 59.37 61.28 58.92 60.64 169,950 +1.27(+2.15%)
Nov 11, 2022 60.63 60.63 58.45 59.37 155,986 -0.98(-1.63%)
Nov 10, 2022 58.92 60.44 58.45 60.35 284,818 +2.64(+4.58%)
Nov 09, 2022 57.51 58.24 57.36 57.71 228,908 -0.11(-0.18%)
Nov 08, 2022 58.19 58.47 57.49 57.81 233,445 -0.52(-0.89%)
Nov 07, 2022 57.71 58.34 56.98 58.33 288,764 +0.63(+1.09%)
Nov 04, 2022 56.45 58.10 56.23 57.71 201,500 +1.28(+2.27%)
Nov 03, 2022 55.43 56.60 55.27 56.42 202,863 +0.00(+0.00%)
Nov 02, 2022 57.43 58.20 56.35 56.42 220,530 -1.05(-1.82%)
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.