Chronicle Journal: Finance

California Water Service Group Holding (NY: CWT )

59.27 USD -1.04 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 61.07 61.37 59.65 60.31 235,071 -0.73(-1.20%)
Sep 14, 2021 61.05 61.53 60.00 61.04 597,988 +0.23(+0.38%)
Sep 13, 2021 62.15 62.45 60.21 60.81 184,255 -1.02(-1.65%)
Sep 10, 2021 64.10 64.36 61.68 61.83 181,969 -2.10(-3.28%)
Sep 09, 2021 65.02 65.39 63.82 63.93 190,508 -1.36(-2.08%)
Sep 08, 2021 64.28 65.92 64.10 65.29 257,961 +0.76(+1.18%)
Sep 07, 2021 64.51 64.98 63.42 64.53 268,141 +0.04(+0.06%)
Sep 03, 2021 65.14 65.57 64.46 64.49 114,302 -0.63(-0.97%)
Sep 02, 2021 65.13 65.27 64.79 65.12 139,001 +0.22(+0.34%)
Sep 01, 2021 63.68 65.46 63.47 64.90 153,095 +1.35(+2.12%)
Aug 31, 2021 63.79 64.02 63.03 63.55 148,619 -0.18(-0.28%)
Aug 30, 2021 63.19 64.02 63.19 63.73 164,293 +0.73(+1.16%)
Aug 27, 2021 63.06 64.14 62.72 63.00 328,916 +0.05(+0.08%)
Aug 26, 2021 63.04 63.05 62.47 62.95 138,355 -0.21(-0.33%)
Aug 25, 2021 63.37 63.47 62.75 63.16 134,805 +0.01(+0.02%)
Aug 24, 2021 63.64 64.04 62.87 63.15 122,651 -0.64(-1.00%)
Aug 23, 2021 64.60 64.60 63.70 63.79 116,936 -0.57(-0.89%)
Aug 20, 2021 63.89 64.41 63.66 64.36 238,134 +0.52(+0.81%)
Aug 19, 2021 63.85 64.30 63.65 63.84 198,828 -0.05(-0.08%)
Aug 18, 2021 64.87 65.12 63.78 63.89 110,926 -0.85(-1.31%)
Aug 17, 2021 64.84 65.06 63.91 64.74 107,825 -0.36(-0.55%)
Aug 16, 2021 64.43 65.13 64.26 65.10 127,865 +0.67(+1.04%)
Aug 13, 2021 63.89 64.49 63.63 64.43 164,771 +0.78(+1.23%)
Aug 12, 2021 63.50 64.30 63.41 63.65 111,353 -0.13(-0.20%)
Aug 11, 2021 64.42 64.55 63.40 63.78 87,838 -0.35(-0.55%)
Aug 10, 2021 64.38 64.40 63.82 64.13 126,065 -0.03(-0.05%)
Aug 09, 2021 64.80 64.86 63.35 64.16 131,625 -0.62(-0.96%)
Aug 06, 2021 65.58 65.99 64.58 64.78 189,393 -1.04(-1.58%)
Aug 05, 2021 64.98 65.82 64.80 65.82 116,163 +1.20(+1.86%)
Aug 04, 2021 63.84 64.78 63.54 64.62 144,921 +0.37(+0.58%)
Aug 03, 2021 63.38 64.29 63.38 64.25 235,923 +1.01(+1.60%)
Aug 02, 2021 62.61 63.38 62.42 63.24 178,501 +0.56(+0.89%)
Jul 30, 2021 63.41 64.14 62.40 62.68 447,975 -0.06(-0.10%)
Jul 29, 2021 61.22 63.44 61.22 62.74 185,687 +1.17(+1.90%)
Jul 28, 2021 61.70 61.96 61.13 61.57 160,284 +0.08(+0.13%)
Jul 27, 2021 60.90 61.55 60.66 61.49 129,976 +0.57(+0.94%)
Jul 26, 2021 60.70 60.97 60.42 60.92 152,587 +0.20(+0.33%)
Jul 23, 2021 59.75 60.77 59.26 60.72 161,845 +1.11(+1.86%)
Jul 22, 2021 59.34 60.15 59.34 59.61 134,823 +0.02(+0.03%)
Jul 21, 2021 60.40 60.59 59.52 59.59 167,128 -0.81(-1.34%)
Jul 20, 2021 59.87 61.40 59.87 60.40 269,039 +0.88(+1.48%)
Jul 19, 2021 60.13 60.56 58.86 59.52 224,650 -1.03(-1.70%)
Jul 16, 2021 59.09 61.07 59.09 60.55 191,856 +1.76(+2.99%)
Jul 15, 2021 57.88 58.82 57.62 58.79 133,298 +0.85(+1.47%)
Jul 14, 2021 58.06 58.25 57.48 57.94 138,211 +0.09(+0.16%)
Jul 13, 2021 58.26 58.54 57.78 57.85 139,115 -0.45(-0.77%)
Jul 12, 2021 57.94 58.43 57.33 58.30 146,277 +0.34(+0.59%)
Jul 09, 2021 57.54 58.14 57.22 57.96 134,837 +0.64(+1.12%)
Jul 08, 2021 57.90 58.47 57.21 57.32 186,044 -0.91(-1.56%)
Jul 07, 2021 56.70 58.47 56.70 58.23 181,942 +1.42(+2.50%)
Jul 06, 2021 56.79 56.83 55.62 56.81 144,803 +0.19(+0.34%)
Jul 02, 2021 56.37 56.94 56.11 56.62 116,686 +0.55(+0.98%)
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.