Skip to main content

California Water Service Group Holding (NY: CWT )

54.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 57.84 58.78 57.25 57.51 676,127 -0.19(-0.33%)
Oct 28, 2021 55.76 57.90 55.76 57.70 298,484 +1.56(+2.78%)
Oct 27, 2021 56.94 57.04 55.98 56.14 150,020 -0.45(-0.80%)
Oct 26, 2021 56.54 56.60 233,922 -0.05(-0.08%)
Oct 25, 2021 55.89 57.13 55.82 56.64 200,747 +0.74(+1.32%)
Oct 22, 2021 55.75 56.67 55.75 55.91 185,492 +0.09(+0.15%)
Oct 21, 2021 56.68 56.68 54.15 55.82 360,712 -0.92(-1.61%)
Oct 20, 2021 56.31 57.60 56.31 56.74 197,349 +0.42(+0.74%)
Oct 19, 2021 56.79 57.30 56.25 56.32 187,361 -0.21(-0.37%)
Oct 18, 2021 57.41 57.67 56.51 56.53 167,627 -1.11(-1.92%)
Oct 15, 2021 57.77 57.97 57.36 57.63 279,037 +0.37(+0.64%)
Oct 14, 2021 57.12 57.42 57.04 57.27 125,680 +0.33(+0.58%)
Oct 13, 2021 57.25 57.39 56.72 56.94 160,459 -0.28(-0.50%)
Oct 12, 2021 56.99 57.78 56.89 57.22 148,866 +0.17(+0.30%)
Oct 11, 2021 56.90 57.21 56.35 57.05 107,345 +0.10(+0.18%)
Oct 08, 2021 57.18 57.32 56.40 56.94 128,839 -0.38(-0.66%)
Oct 07, 2021 57.44 58.10 57.11 57.32 206,944 +0.25(+0.45%)
Oct 06, 2021 56.25 57.09 55.57 57.07 176,319 +0.43(+0.75%)
Oct 05, 2021 56.55 56.70 56.06 56.64 191,133 +0.14(+0.25%)
Oct 04, 2021 55.44 56.77 55.43 56.50 183,325 +0.97(+1.75%)
Oct 01, 2021 55.76 56.44 55.23 55.53 226,089 -0.14(-0.25%)
Sep 30, 2021 56.60 57.00 55.71 55.67 237,891 -0.54(-0.96%)
Sep 29, 2021 55.54 56.54 55.41 56.21 155,418 +0.81(+1.47%)
Sep 28, 2021 55.60 55.90 55.13 55.40 132,392 -0.33(-0.59%)
Sep 27, 2021 56.47 56.95 55.67 55.73 145,618 -0.75(-1.32%)
Sep 24, 2021 56.37 57.06 56.26 56.47 179,436 +0.16(+0.29%)
Sep 23, 2021 56.24 57.00 56.16 56.31 150,704 +0.27(+0.49%)
Sep 22, 2021 56.31 56.45 55.57 56.04 175,621 +0.13(+0.24%)
Sep 21, 2021 56.15 56.15 55.77 55.91 157,289 -0.04(-0.07%)
Sep 20, 2021 55.11 55.97 55.06 55.94 258,665 +0.61(+1.11%)
Sep 17, 2021 55.97 56.18 55.24 55.33 602,145 -0.66(-1.18%)
Sep 16, 2021 56.96 57.14 55.72 55.99 184,722 -0.98(-1.72%)
Sep 15, 2021 57.69 57.97 56.35 56.97 248,838 -0.69(-1.20%)
Sep 14, 2021 57.67 58.13 56.68 57.66 633,010 +0.22(+0.38%)
Sep 13, 2021 58.71 58.99 56.88 57.45 195,046 -0.96(-1.65%)
Sep 10, 2021 60.55 60.79 58.27 58.41 192,626 -1.98(-3.28%)
Sep 09, 2021 61.42 61.77 60.29 60.39 201,665 -1.28(-2.08%)
Sep 08, 2021 60.72 62.27 60.55 61.68 273,069 +0.72(+1.18%)
Sep 07, 2021 60.94 61.38 59.92 60.96 283,845 +0.04(+0.06%)
Sep 03, 2021 61.54 61.94 60.89 60.92 120,996 -0.60(-0.97%)
Sep 02, 2021 61.53 61.66 61.21 61.52 147,141 +0.21(+0.34%)
Sep 01, 2021 60.16 61.84 59.96 61.31 162,061 +1.28(+2.12%)
Aug 31, 2021 60.26 60.48 59.54 60.03 157,323 -0.17(-0.28%)
Aug 30, 2021 59.69 60.48 59.69 60.20 173,915 +0.69(+1.16%)
Aug 27, 2021 59.57 60.59 59.25 59.51 348,179 +0.05(+0.08%)
Aug 26, 2021 59.55 59.56 59.01 59.47 146,458 -0.20(-0.33%)
Aug 25, 2021 59.86 59.96 59.28 59.67 142,700 +0.01(+0.02%)
Aug 24, 2021 60.12 60.50 59.39 59.66 129,834 -0.60(-1.00%)
Aug 23, 2021 61.03 61.03 60.18 60.26 123,784 -0.54(-0.89%)
Aug 20, 2021 60.36 60.85 60.14 60.80 252,080 +0.49(+0.81%)
Aug 19, 2021 60.32 60.74 60.12 60.31 210,472 -0.05(-0.08%)
Aug 18, 2021 61.28 61.52 60.25 60.36 117,422 -0.80(-1.31%)
Aug 17, 2021 61.25 61.46 60.37 61.16 114,140 -0.34(-0.55%)
Aug 16, 2021 60.87 61.53 60.70 61.50 135,353 +0.63(+1.04%)
Aug 13, 2021 60.36 60.92 60.11 60.87 174,421 +0.74(+1.23%)
Aug 12, 2021 59.99 60.74 59.90 60.13 117,874 -0.12(-0.20%)
Aug 11, 2021 60.86 60.98 59.89 60.25 92,982 -0.33(-0.55%)
Aug 10, 2021 60.82 60.84 60.29 60.58 133,448 -0.03(-0.05%)
Aug 09, 2021 61.21 61.27 59.84 60.61 139,333 -0.59(-0.96%)
Aug 06, 2021 61.95 62.34 61.01 61.20 200,485 -0.77(-1.23%)
Aug 05, 2021 61.17 61.96 61.00 61.96 123,397 +1.13(+1.86%)
Aug 04, 2021 60.10 60.98 59.81 60.83 153,946 +0.35(+0.58%)
Aug 03, 2021 59.66 60.52 59.66 60.48 250,616 +0.95(+1.60%)
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.