Skip to main content

California Water Service Group Holding (NY: CWT )

54.42 -0.64 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 51.99 52.52 51.42 51.52 260,869 -0.24(-0.47%)
Feb 25, 2021 51.76 53.59 51.57 51.77 152,597 -0.59(-1.13%)
Feb 24, 2021 53.53 53.63 52.28 52.36 245,888 -1.34(-2.50%)
Feb 23, 2021 53.90 55.34 53.61 53.70 163,493 +0.01(+0.02%)
Feb 22, 2021 54.53 54.95 52.93 53.69 143,486 -1.12(-2.04%)
Feb 19, 2021 54.88 55.51 54.39 54.80 140,566 +0.03(+0.05%)
Feb 18, 2021 54.79 55.50 54.59 54.78 102,253 +0.08(+0.15%)
Feb 17, 2021 54.46 54.82 54.09 54.69 93,358 +0.21(+0.38%)
Feb 16, 2021 55.43 55.43 54.29 54.49 130,493 -0.80(-1.44%)
Feb 12, 2021 56.25 56.46 54.79 55.28 127,448 -1.23(-2.17%)
Feb 11, 2021 56.22 56.73 55.70 56.51 188,569 +0.43(+0.77%)
Feb 10, 2021 56.10 56.65 55.44 56.08 157,744 +0.36(+0.64%)
Feb 09, 2021 54.39 55.78 54.25 55.72 183,202 +1.50(+2.77%)
Feb 08, 2021 54.14 54.47 53.45 54.22 197,917 +0.33(+0.61%)
Feb 05, 2021 52.71 53.90 52.51 53.90 149,205 +1.59(+3.05%)
Feb 04, 2021 51.95 52.58 51.54 52.30 154,260 +0.15(+0.29%)
Feb 03, 2021 52.31 52.77 51.39 52.15 146,196 -0.54(-1.03%)
Feb 02, 2021 51.71 52.82 51.31 52.69 212,983 +1.15(+2.23%)
Feb 01, 2021 51.50 51.86 50.49 51.54 152,934 +0.52(+1.02%)
Jan 29, 2021 50.70 51.89 50.47 51.02 599,603 +0.07(+0.15%)
Jan 28, 2021 51.35 52.73 50.57 50.95 284,314 +0.19(+0.37%)
Jan 27, 2021 51.32 51.80 50.31 50.76 283,452 -1.30(-2.49%)
Jan 26, 2021 51.87 52.49 51.22 52.06 158,145 +0.30(+0.58%)
Jan 25, 2021 50.38 52.41 50.02 51.76 279,938 +1.02(+2.01%)
Jan 22, 2021 50.00 50.83 49.68 50.74 214,932 +0.35(+0.70%)
Jan 21, 2021 51.12 51.12 49.79 50.39 216,305 -0.79(-1.55%)
Jan 20, 2021 50.66 51.49 50.18 51.18 270,448 +0.36(+0.72%)
Jan 19, 2021 51.35 51.38 50.58 50.82 207,212 -0.10(-0.20%)
Jan 15, 2021 50.69 51.19 50.47 50.92 267,406 -0.17(-0.33%)
Jan 14, 2021 52.06 52.17 51.07 51.09 182,305 -0.62(-1.19%)
Jan 13, 2021 52.05 52.58 51.63 51.70 258,541 -0.36(-0.70%)
Jan 12, 2021 51.62 52.53 51.10 52.07 261,008 +0.37(+0.72%)
Jan 11, 2021 51.83 52.30 51.03 51.69 150,773 -0.41(-0.79%)
Jan 08, 2021 51.66 52.24 51.01 52.11 269,013 -0.48(-0.91%)
Jan 07, 2021 53.20 53.43 52.42 52.58 185,350 -0.60(-1.12%)
Jan 06, 2021 50.72 53.41 50.72 53.18 353,020 +3.03(+6.03%)
Jan 05, 2021 49.89 50.46 49.20 50.15 202,443 +0.24(+0.49%)
Jan 04, 2021 50.42 50.81 49.28 49.91 247,772 -0.54(-1.07%)
Dec 31, 2020 50.45 50.45 50.45 170,626 +0.06(+0.11%)
Dec 30, 2020 50.44 50.86 49.92 50.40 170,626 +0.01(+0.02%)
Dec 29, 2020 50.78 51.07 49.92 50.39 154,018 -0.23(-0.46%)
Dec 28, 2020 49.84 50.73 49.84 50.62 193,058 +1.12(+2.26%)
Dec 24, 2020 49.39 49.58 48.67 49.50 61,256 +0.25(+0.51%)
Dec 23, 2020 49.06 49.64 48.78 49.25 165,718 +0.40(+0.82%)
Dec 22, 2020 48.05 48.90 47.90 48.85 150,442 +0.63(+1.30%)
Dec 21, 2020 48.95 49.13 47.62 48.22 189,395 -1.54(-3.10%)
Dec 18, 2020 50.90 51.58 49.29 49.76 946,579 -0.93(-1.84%)
Dec 17, 2020 49.99 51.06 49.84 50.70 171,321 +0.87(+1.74%)
Dec 16, 2020 50.28 50.77 49.69 49.83 193,519 -0.31(-0.61%)
Dec 15, 2020 48.93 50.39 48.50 50.13 195,216 +1.34(+2.76%)
Dec 14, 2020 49.19 50.07 48.78 48.79 308,539 -0.03(-0.06%)
Dec 11, 2020 47.63 48.94 47.62 48.82 230,460 +1.01(+2.11%)
Dec 10, 2020 47.55 47.91 47.08 47.81 162,129 +0.34(+0.71%)
Dec 09, 2020 46.83 47.52 46.69 47.47 237,663 +0.86(+1.84%)
Dec 08, 2020 46.49 46.80 45.99 46.61 170,252 +0.09(+0.20%)
Dec 07, 2020 46.18 46.60 45.79 46.52 169,439 +0.34(+0.73%)
Dec 04, 2020 45.75 46.29 45.66 46.18 184,518 +0.34(+0.73%)
Dec 03, 2020 46.22 46.82 45.73 45.85 154,333 -0.49(-1.05%)
Dec 02, 2020 46.28 46.61 45.64 46.33 167,596 +0.15(+0.32%)
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.