California Water Service Group Holding (NY: CWT )

61.92 -0.37 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 62.40 62.54 61.70 61.92 176,164 -0.37(-0.59%)
Jan 26, 2023 62.72 62.83 61.95 62.29 179,608 -0.44(-0.70%)
Jan 25, 2023 61.76 62.86 61.28 62.73 162,330 +0.38(+0.61%)
Jan 24, 2023 61.02 62.62 60.59 62.35 141,187 +1.13(+1.85%)
Jan 23, 2023 60.36 62.00 60.33 61.22 151,056 +0.49(+0.81%)
Jan 20, 2023 61.07 61.07 60.00 60.73 193,673 -0.11(-0.18%)
Jan 19, 2023 61.78 61.84 60.81 60.84 166,030 -0.80(-1.30%)
Jan 18, 2023 62.57 62.57 61.12 61.64 113,859 -0.89(-1.42%)
Jan 17, 2023 62.52 63.10 62.07 62.53 119,543 +0.14(+0.22%)
Jan 13, 2023 62.22 62.81 61.80 62.39 127,422 +0.11(+0.18%)
Jan 12, 2023 62.36 62.57 61.95 62.28 127,106 +0.00(+0.00%)
Jan 11, 2023 61.92 62.59 61.70 62.28 121,599 +0.47(+0.76%)
Jan 10, 2023 60.81 61.81 60.72 61.81 155,524 +0.77(+1.26%)
Jan 09, 2023 61.68 62.53 60.81 61.04 175,523 -0.87(-1.41%)
Jan 06, 2023 61.44 62.36 61.26 61.91 126,947 +1.13(+1.86%)
Jan 05, 2023 62.20 62.97 60.61 60.78 164,079 -2.06(-3.28%)
Jan 04, 2023 62.35 63.74 62.11 62.84 246,158 +1.04(+1.68%)
Jan 03, 2023 61.09 62.03 60.33 61.80 265,887 +1.16(+1.91%)
Dec 30, 2022 62.21 62.21 60.35 60.64 198,019 -1.58(-2.54%)
Dec 29, 2022 61.80 62.33 61.51 62.22 159,934 +0.82(+1.34%)
Dec 28, 2022 62.17 62.38 61.38 61.40 104,809 -0.48(-0.78%)
Dec 27, 2022 61.91 61.99 61.39 61.88 104,240 +0.10(+0.16%)
Dec 23, 2022 60.90 61.83 60.73 61.78 157,827 +0.94(+1.55%)
Dec 22, 2022 60.99 60.99 59.88 60.84 143,105 -0.49(-0.80%)
Dec 21, 2022 60.74 61.67 60.49 61.33 182,982 +0.74(+1.22%)
Dec 20, 2022 60.44 60.95 60.26 60.59 130,859 +0.02(+0.03%)
Dec 19, 2022 59.98 61.21 59.98 60.57 185,287 +0.14(+0.23%)
Dec 16, 2022 60.52 61.18 59.43 60.43 624,735 -1.01(-1.64%)
Dec 15, 2022 62.80 62.80 61.29 61.44 249,026 -1.50(-2.38%)
Dec 14, 2022 64.20 64.63 62.62 62.94 212,772 -1.03(-1.61%)
Dec 13, 2022 64.58 65.44 63.80 63.97 436,534 +0.27(+0.42%)
Dec 12, 2022 64.04 64.04 63.26 63.70 197,019 +0.05(+0.08%)
Dec 09, 2022 62.83 63.72 62.76 63.65 207,000 +0.19(+0.30%)
Dec 08, 2022 62.75 63.49 61.92 63.46 176,530 +0.68(+1.08%)
Dec 07, 2022 62.56 62.94 62.17 62.78 176,499 +0.21(+0.34%)
Dec 06, 2022 63.74 63.74 61.72 62.57 282,518 -1.31(-2.05%)
Dec 05, 2022 63.80 63.95 63.29 63.88 223,234 -0.42(-0.65%)
Dec 02, 2022 63.83 64.35 63.72 64.30 179,046 -0.09(-0.14%)
Dec 01, 2022 64.37 65.25 63.74 64.39 237,159 -0.54(-0.83%)
Nov 30, 2022 62.88 65.00 62.67 64.93 575,076 +1.78(+2.82%)
Nov 29, 2022 64.09 64.09 63.00 63.15 357,020 -1.41(-2.18%)
Nov 28, 2022 65.17 65.72 64.47 64.56 399,774 -0.97(-1.48%)
Nov 25, 2022 65.34 66.12 64.74 65.53 172,211 +0.41(+0.63%)
Nov 23, 2022 64.32 65.21 64.05 65.12 329,279 +1.13(+1.77%)
Nov 22, 2022 63.83 64.43 62.89 63.99 236,772 +0.39(+0.61%)
Nov 21, 2022 63.60 64.34 63.08 63.60 244,529 +0.34(+0.54%)
Nov 18, 2022 63.74 64.22 63.07 63.26 254,299 +0.49(+0.78%)
Nov 17, 2022 62.51 62.83 62.06 62.77 124,379 -0.37(-0.59%)
Nov 16, 2022 63.27 63.71 62.82 63.14 180,076 +0.01(+0.02%)
Nov 15, 2022 63.28 63.55 62.67 63.13 150,764 +0.28(+0.45%)
Nov 14, 2022 61.53 63.51 61.07 62.85 163,974 +1.32(+2.15%)
Nov 11, 2022 62.84 62.84 60.58 61.53 150,501 -1.02(-1.63%)
Nov 10, 2022 61.07 62.64 60.58 62.55 274,803 +2.74(+4.58%)
Nov 09, 2022 59.61 60.36 59.45 59.81 220,859 -0.11(-0.18%)
Nov 08, 2022 60.31 60.60 59.59 59.92 225,236 -0.54(-0.89%)
Nov 07, 2022 59.81 60.47 59.06 60.46 278,610 +0.65(+1.09%)
Nov 04, 2022 58.51 60.22 58.28 59.81 194,415 +1.33(+2.27%)
Nov 03, 2022 57.45 58.66 57.28 58.48 195,729 +0.00(+0.00%)
Nov 02, 2022 59.53 60.32 58.40 58.48 212,775 -1.09(-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.