Skip to main content

California Water Service Group Holding (NY: CWT )

46.48 -0.19 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 57.21 57.63 56.32 56.28 235,317 -0.54(-0.96%)
Sep 29, 2021 56.14 57.16 56.01 56.82 153,737 +0.82(+1.47%)
Sep 28, 2021 56.21 56.51 55.73 56.00 130,960 -0.33(-0.59%)
Sep 27, 2021 57.09 57.58 56.28 56.34 144,043 -0.75(-1.32%)
Sep 24, 2021 56.99 57.68 56.87 57.09 177,495 +0.16(+0.29%)
Sep 23, 2021 56.85 57.62 56.78 56.93 149,073 +0.28(+0.49%)
Sep 22, 2021 56.93 57.07 56.17 56.65 173,721 +0.13(+0.24%)
Sep 21, 2021 56.77 56.77 56.38 56.52 155,587 -0.04(-0.07%)
Sep 20, 2021 55.72 56.58 55.67 56.56 255,866 +0.62(+1.11%)
Sep 17, 2021 56.58 56.80 55.85 55.93 595,629 -0.67(-1.18%)
Sep 16, 2021 57.59 57.77 56.33 56.60 182,723 -0.99(-1.72%)
Sep 15, 2021 58.32 58.61 56.97 57.60 246,145 -0.70(-1.20%)
Sep 14, 2021 58.30 58.76 57.30 58.29 626,161 +0.22(+0.38%)
Sep 13, 2021 59.35 59.64 57.50 58.07 192,935 -0.97(-1.65%)
Sep 10, 2021 61.22 61.46 58.90 59.05 190,542 -2.01(-3.28%)
Sep 09, 2021 62.09 62.45 60.95 61.05 199,483 -1.30(-2.08%)
Sep 08, 2021 61.39 62.95 61.22 62.35 270,114 +0.73(+1.18%)
Sep 07, 2021 61.61 62.06 60.57 61.63 280,774 +0.04(+0.06%)
Sep 03, 2021 62.21 62.62 61.56 61.59 119,687 -0.60(-0.97%)
Sep 02, 2021 62.20 62.33 61.87 62.19 145,549 +0.21(+0.34%)
Sep 01, 2021 60.81 62.51 60.61 61.98 160,307 +1.29(+2.12%)
Aug 31, 2021 60.92 61.14 60.19 60.69 155,620 -0.17(-0.28%)
Aug 30, 2021 60.35 61.14 60.35 60.86 172,033 +0.70(+1.16%)
Aug 27, 2021 60.22 61.25 59.90 60.17 344,412 +0.05(+0.08%)
Aug 26, 2021 60.20 60.21 59.66 60.12 144,873 -0.20(-0.33%)
Aug 25, 2021 60.52 60.62 59.93 60.32 141,156 +0.01(+0.02%)
Aug 24, 2021 60.78 61.16 60.04 60.31 128,429 -0.61(-1.00%)
Aug 23, 2021 61.69 61.69 60.83 60.92 122,445 -0.54(-0.89%)
Aug 20, 2021 61.02 61.51 60.80 61.46 249,353 +0.50(+0.81%)
Aug 19, 2021 60.98 61.41 60.78 60.97 208,195 -0.05(-0.08%)
Aug 18, 2021 61.95 62.19 60.91 61.02 116,152 -0.81(-1.31%)
Aug 17, 2021 61.92 62.13 61.03 61.83 112,904 -0.34(-0.55%)
Aug 16, 2021 61.53 62.20 61.37 62.17 133,889 +0.64(+1.04%)
Aug 13, 2021 61.02 61.59 60.77 61.53 172,533 +0.74(+1.23%)
Aug 12, 2021 60.64 61.41 60.56 60.79 116,599 -0.12(-0.20%)
Aug 11, 2021 61.52 61.65 60.55 60.91 91,976 -0.33(-0.55%)
Aug 10, 2021 61.48 61.50 60.95 61.24 132,004 -0.03(-0.05%)
Aug 09, 2021 61.88 61.94 60.50 61.27 137,826 -0.59(-0.96%)
Aug 06, 2021 62.63 63.02 61.67 61.87 198,315 -0.77(-1.24%)
Aug 05, 2021 61.84 62.64 61.67 62.64 122,062 +1.14(+1.86%)
Aug 04, 2021 60.75 61.65 60.47 61.50 152,280 +0.35(+0.58%)
Aug 03, 2021 60.32 61.18 60.32 61.14 247,904 +0.96(+1.60%)
Aug 02, 2021 59.58 60.32 59.40 60.18 187,566 +0.53(+0.89%)
Jul 30, 2021 60.35 61.04 59.38 59.65 470,725 -0.06(-0.10%)
Jul 29, 2021 58.26 60.37 58.26 59.71 195,117 +1.11(+1.90%)
Jul 28, 2021 58.72 58.97 58.18 58.59 168,424 +0.08(+0.13%)
Jul 27, 2021 57.96 58.58 57.73 58.52 136,576 +0.54(+0.94%)
Jul 26, 2021 57.77 58.02 57.50 57.98 160,336 +0.19(+0.33%)
Jul 23, 2021 56.86 57.83 56.40 57.79 170,064 +1.06(+1.86%)
Jul 22, 2021 56.47 57.25 56.47 56.73 141,670 +0.02(+0.03%)
Jul 21, 2021 57.48 57.66 56.64 56.71 175,615 -0.77(-1.34%)
Jul 20, 2021 56.98 58.43 56.98 57.48 282,702 +0.84(+1.48%)
Jul 19, 2021 57.22 57.64 56.02 56.64 236,058 -0.98(-1.70%)
Jul 16, 2021 56.23 58.12 56.23 57.62 201,599 +1.68(+2.99%)
Jul 15, 2021 55.08 55.98 54.84 55.95 140,067 +0.81(+1.47%)
Jul 14, 2021 55.25 55.43 54.70 55.14 145,230 +0.09(+0.16%)
Jul 13, 2021 55.44 55.71 54.99 55.05 146,179 -0.43(-0.77%)
Jul 12, 2021 55.14 55.61 54.56 55.48 153,705 +0.32(+0.59%)
Jul 09, 2021 54.76 55.33 54.45 55.16 141,684 +0.61(+1.12%)
Jul 08, 2021 55.10 55.64 54.45 54.55 195,492 -0.87(-1.56%)
Jul 07, 2021 53.96 55.64 53.96 55.42 191,181 +1.35(+2.50%)
Jul 06, 2021 54.05 54.08 52.93 54.06 152,156 +0.18(+0.34%)
Jul 02, 2021 53.65 54.19 53.40 53.88 122,611 +0.52(+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.