California Water Service Group Holding (NY: CWT )

46.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 51.15 52.65 51.07 52.16 2,683,064 +0.95(+1.86%)
Jul 28, 2023 50.83 51.48 50.37 51.21 402,741 +1.15(+2.30%)
Jul 27, 2023 51.65 52.29 48.90 50.06 639,597 -1.86(-3.58%)
Jul 26, 2023 51.89 52.52 51.55 51.92 289,460 -0.19(-0.36%)
Jul 25, 2023 51.68 52.13 51.51 52.11 320,969 +0.06(+0.11%)
Jul 24, 2023 52.55 52.71 51.55 52.05 320,071 -0.58(-1.10%)
Jul 21, 2023 52.13 52.92 51.75 52.63 618,213 +0.69(+1.33%)
Jul 20, 2023 50.91 51.95 50.64 51.94 348,421 +0.84(+1.64%)
Jul 19, 2023 50.79 51.42 50.55 51.10 212,422 +0.55(+1.09%)
Jul 18, 2023 50.21 50.98 50.02 50.55 213,332 +0.10(+0.20%)
Jul 17, 2023 50.42 51.00 49.93 50.45 242,133 +0.04(+0.08%)
Jul 14, 2023 50.36 50.71 49.85 50.41 300,754 -0.17(-0.33%)
Jul 13, 2023 49.91 50.63 49.70 50.58 246,898 +0.60(+1.20%)
Jul 12, 2023 49.85 50.13 49.16 49.98 243,150 +0.72(+1.46%)
Jul 11, 2023 48.69 49.30 48.56 49.26 269,513 +0.76(+1.56%)
Jul 10, 2023 48.68 49.43 48.38 48.50 403,066 -0.29(-0.58%)
Jul 07, 2023 49.19 49.50 48.21 48.79 780,997 -0.88(-1.76%)
Jul 06, 2023 49.73 50.24 49.26 49.67 462,419 -0.53(-1.06%)
Jul 05, 2023 50.67 51.20 50.16 50.20 397,167 -0.85(-1.66%)
Jul 03, 2023 50.53 51.45 50.53 51.04 158,598 +0.25(+0.48%)
Jun 30, 2023 51.10 51.29 50.14 50.80 324,084 -0.11(-0.21%)
Jun 29, 2023 50.69 51.26 50.62 50.91 326,717 -0.08(-0.15%)
Jun 28, 2023 50.92 51.18 50.07 50.98 326,885 +0.77(+1.53%)
Jun 27, 2023 49.09 50.29 48.83 50.22 307,190 +1.12(+2.28%)
Jun 26, 2023 49.45 49.85 49.04 49.09 241,639 -0.37(-0.76%)
Jun 23, 2023 51.24 52.01 49.37 49.47 618,081 -1.96(-3.81%)
Jun 22, 2023 51.50 51.80 50.77 51.43 313,231 +0.10(+0.19%)
Jun 21, 2023 50.93 51.53 50.10 51.33 290,505 +0.28(+0.54%)
Jun 20, 2023 51.73 51.89 50.96 51.05 334,164 -0.57(-1.11%)
Jun 16, 2023 51.75 51.76 51.16 51.62 862,757 +0.21(+0.40%)
Jun 15, 2023 50.86 51.74 50.56 51.42 319,614 +0.66(+1.30%)
Jun 14, 2023 51.64 52.48 50.72 50.76 493,319 -2.24(-4.23%)
Jun 13, 2023 52.95 53.81 52.54 53.00 327,084 +0.04(+0.07%)
Jun 12, 2023 55.42 55.88 52.16 52.96 601,563 -2.47(-4.46%)
Jun 09, 2023 55.89 55.91 55.16 55.43 284,367 -0.71(-1.26%)
Jun 08, 2023 56.58 56.71 56.07 56.14 247,888 -0.68(-1.19%)
Jun 07, 2023 56.23 57.36 55.93 56.82 925,505 +0.62(+1.10%)
Jun 06, 2023 55.93 56.48 55.34 56.20 229,577 +0.25(+0.44%)
Jun 05, 2023 55.83 56.19 55.10 55.95 363,167 -1.00(-1.76%)
Jun 02, 2023 55.53 57.29 55.09 56.96 254,808 +1.74(+3.15%)
Jun 01, 2023 56.15 56.15 54.67 55.21 190,019 -0.78(-1.39%)
May 31, 2023 55.62 56.11 54.89 55.99 373,414 +0.56(+1.01%)
May 30, 2023 56.29 56.62 55.40 55.43 256,120 -0.78(-1.38%)
May 26, 2023 55.02 56.43 54.74 56.21 290,360 +1.37(+2.49%)
May 25, 2023 54.85 55.22 53.88 54.84 208,241 -0.38(-0.69%)
May 24, 2023 55.53 55.56 54.89 55.22 199,379 -0.10(-0.18%)
May 23, 2023 54.24 55.93 54.24 55.32 288,086 +0.77(+1.41%)
May 22, 2023 53.96 54.82 53.38 54.56 240,412 +0.82(+1.52%)
May 19, 2023 54.94 54.96 53.63 53.74 605,368 -0.83(-1.51%)
May 18, 2023 54.88 54.97 54.30 54.57 256,781 -0.62(-1.12%)
May 17, 2023 54.78 55.31 54.16 55.19 272,356 +0.38(+0.70%)
May 16, 2023 55.70 55.77 54.61 54.80 290,639 -0.89(-1.59%)
May 15, 2023 56.43 56.55 55.45 55.69 231,161 -0.51(-0.91%)
May 12, 2023 55.97 56.51 55.41 56.20 275,342 +0.35(+0.63%)
May 11, 2023 56.33 56.35 55.22 55.84 198,072 -0.53(-0.94%)
May 10, 2023 56.08 56.56 55.54 56.38 211,618 +0.83(+1.49%)
May 09, 2023 56.00 56.13 55.41 55.55 356,265 -0.14(-0.25%)
May 08, 2023 55.94 56.07 54.11 55.69 857,384 -0.42(-0.75%)
May 05, 2023 55.86 56.39 55.68 56.11 193,043 +0.36(+0.65%)
May 04, 2023 54.55 55.79 54.26 55.75 226,927 +0.91(+1.66%)
May 03, 2023 54.87 55.45 54.45 54.84 255,079 +0.18(+0.32%)
May 02, 2023 54.28 54.92 53.49 54.66 281,552 +0.34(+0.63%)
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.