Skip to main content

California Water Service Group Holding (NY: CWT )

54.42 -0.64 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 47.54 47.79 46.90 47.62 355,615 +0.29(+0.62%)
Oct 30, 2023 47.77 48.14 47.27 47.33 364,399 -0.06(-0.12%)
Oct 27, 2023 47.72 48.09 47.02 47.38 403,520 -0.22(-0.47%)
Oct 26, 2023 47.25 47.82 45.40 47.61 345,564 +2.28(+5.03%)
Oct 25, 2023 45.01 45.61 45.01 45.33 311,357 -0.70(-1.53%)
Oct 24, 2023 46.15 46.63 46.03 46.03 276,510 +0.26(+0.58%)
Oct 23, 2023 45.66 46.44 45.56 45.77 297,729 -0.30(-0.66%)
Oct 20, 2023 46.66 47.00 46.04 46.07 472,833 -0.51(-1.09%)
Oct 19, 2023 46.83 47.32 46.53 46.58 230,430 -0.53(-1.12%)
Oct 18, 2023 47.67 47.87 46.69 47.11 201,140 -0.77(-1.61%)
Oct 17, 2023 48.03 48.66 47.80 47.88 324,068 -0.37(-0.77%)
Oct 16, 2023 47.15 48.28 46.89 48.25 379,891 +1.35(+2.88%)
Oct 13, 2023 47.33 47.33 46.64 46.91 272,632 -0.13(-0.27%)
Oct 12, 2023 47.82 47.82 46.55 47.03 249,956 -0.80(-1.68%)
Oct 11, 2023 47.72 47.87 47.30 47.83 178,278 +0.29(+0.62%)
Oct 10, 2023 47.70 48.04 47.40 47.54 169,248 -0.14(-0.29%)
Oct 09, 2023 47.03 47.97 47.03 47.68 204,479 +0.42(+0.89%)
Oct 06, 2023 46.63 47.49 46.34 47.26 222,562 +0.09(+0.19%)
Oct 05, 2023 45.93 47.33 45.68 47.17 446,692 +1.24(+2.70%)
Oct 04, 2023 45.74 45.98 45.05 45.93 255,127 +0.51(+1.12%)
Oct 03, 2023 45.00 45.48 44.45 45.42 377,704 +0.15(+0.32%)
Oct 02, 2023 46.04 46.04 44.83 45.27 462,710 -1.01(-2.18%)
Sep 29, 2023 46.28 46.56 45.86 46.28 453,728 +0.39(+0.85%)
Sep 28, 2023 45.81 46.14 45.30 45.89 538,713 +0.24(+0.54%)
Sep 27, 2023 46.09 46.25 45.63 45.64 256,751 -0.39(-0.85%)
Sep 26, 2023 47.07 47.29 45.94 46.03 267,724 -1.21(-2.57%)
Sep 25, 2023 46.94 47.37 47.07 47.25 210,825 +0.02(+0.04%)
Sep 22, 2023 47.29 47.52 47.04 47.23 246,112 -0.17(-0.35%)
Sep 21, 2023 47.23 47.58 46.83 47.39 316,977 +0.00(+0.00%)
Sep 20, 2023 47.95 48.23 47.38 47.39 197,505 -0.38(-0.80%)
Sep 19, 2023 47.95 48.19 47.75 47.78 235,198 -0.30(-0.63%)
Sep 18, 2023 48.74 48.74 48.06 48.08 213,989 -0.72(-1.48%)
Sep 15, 2023 49.13 49.40 48.41 48.80 1,412,568 -0.36(-0.74%)
Sep 14, 2023 48.73 49.48 48.73 49.16 292,474 +0.79(+1.64%)
Sep 13, 2023 47.59 48.44 47.59 48.37 230,225 +0.78(+1.64%)
Sep 12, 2023 47.82 48.03 47.43 47.59 172,001 -0.28(-0.59%)
Sep 11, 2023 47.53 48.31 47.53 47.87 211,883 +0.42(+0.89%)
Sep 08, 2023 47.80 47.87 47.43 47.45 166,404 -0.36(-0.76%)
Sep 07, 2023 47.74 47.97 47.05 47.81 188,424 +0.38(+0.80%)
Sep 06, 2023 48.08 48.08 47.35 47.43 300,478 -0.51(-1.06%)
Sep 05, 2023 48.74 48.74 47.66 47.94 323,042 -1.07(-2.18%)
Sep 01, 2023 49.37 49.82 48.84 49.01 230,262 -0.15(-0.30%)
Aug 31, 2023 49.69 49.97 49.15 49.15 243,918 -0.40(-0.81%)
Aug 30, 2023 50.04 50.29 49.48 49.56 175,213 -0.48(-0.96%)
Aug 29, 2023 50.35 50.35 49.74 50.04 260,411 -0.42(-0.83%)
Aug 28, 2023 50.73 50.96 50.31 50.46 185,863 +0.00(+0.00%)
Aug 25, 2023 50.16 50.74 49.86 50.46 224,724 +0.67(+1.36%)
Aug 24, 2023 50.14 50.70 49.71 49.78 240,398 -0.52(-1.03%)
Aug 23, 2023 50.74 50.74 49.96 50.30 242,746 -0.03(-0.06%)
Aug 22, 2023 49.74 50.47 49.53 50.33 214,449 +0.70(+1.42%)
Aug 21, 2023 50.27 50.31 49.32 49.62 230,090 -0.89(-1.76%)
Aug 18, 2023 50.13 50.84 50.13 50.51 266,312 +0.23(+0.45%)
Aug 17, 2023 50.69 50.91 50.22 50.29 208,091 -0.28(-0.56%)
Aug 16, 2023 50.96 51.25 50.35 50.57 233,508 -0.19(-0.37%)
Aug 15, 2023 51.07 51.22 50.61 50.76 188,796 -0.51(-0.99%)
Aug 14, 2023 51.78 51.78 50.88 51.27 239,141 -0.43(-0.83%)
Aug 11, 2023 51.12 51.93 51.01 51.70 308,339 +0.59(+1.15%)
Aug 10, 2023 51.85 52.22 50.97 51.11 274,179 -0.25(-0.50%)
Aug 09, 2023 50.89 51.40 50.69 51.37 363,541 +0.44(+0.86%)
Aug 08, 2023 50.95 51.11 50.33 50.93 244,152 +0.02(+0.04%)
Aug 07, 2023 49.93 51.31 49.93 50.91 248,403 +0.57(+1.13%)
Aug 04, 2023 49.68 50.84 49.59 50.34 359,214 +0.69(+1.40%)
Aug 03, 2023 50.55 50.55 49.44 49.64 256,636 -1.11(-2.19%)
Aug 02, 2023 50.07 50.78 49.99 50.75 234,315 +0.10(+0.19%)
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.