Skip to main content

California Water Service Group Holding (NY: CWT )

62.67 -0.99 (-1.56%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 63.42 63.44 61.93 62.67 258,414 -0.99(-1.56%)
Feb 02, 2023 62.53 63.66 62.44 63.66 270,932 +1.28(+2.06%)
Feb 01, 2023 60.81 62.98 60.24 62.38 252,594 +1.45(+2.39%)
Jan 31, 2023 60.03 61.39 59.65 60.92 960,273 +1.27(+2.14%)
Jan 30, 2023 61.52 61.92 59.50 59.65 207,147 -2.02(-3.28%)
Jan 27, 2023 62.15 62.29 61.45 61.67 176,883 -0.37(-0.59%)
Jan 26, 2023 62.46 62.57 61.70 62.04 180,341 -0.44(-0.70%)
Jan 25, 2023 61.51 62.60 61.03 62.47 162,992 +0.38(+0.61%)
Jan 24, 2023 60.77 62.37 60.34 62.10 141,763 +1.13(+1.85%)
Jan 23, 2023 60.11 61.75 60.08 60.97 151,672 +0.49(+0.81%)
Jan 20, 2023 60.82 60.82 59.76 60.48 194,464 -0.11(-0.18%)
Jan 19, 2023 61.53 61.59 60.56 60.59 166,708 -0.80(-1.30%)
Jan 18, 2023 62.32 62.32 60.87 61.39 114,324 -0.89(-1.42%)
Jan 17, 2023 62.27 62.84 61.82 62.28 120,031 +0.14(+0.22%)
Jan 13, 2023 61.97 62.55 61.55 62.14 127,942 +0.11(+0.18%)
Jan 12, 2023 62.11 62.32 61.70 62.03 127,625 +0.00(+0.00%)
Jan 11, 2023 61.67 62.34 61.45 62.03 122,095 +0.47(+0.76%)
Jan 10, 2023 60.56 61.56 60.47 61.56 156,159 +0.77(+1.26%)
Jan 09, 2023 61.43 62.28 60.56 60.79 176,239 -0.87(-1.41%)
Jan 06, 2023 61.19 62.11 61.01 61.66 127,465 +1.13(+1.86%)
Jan 05, 2023 61.95 62.71 60.36 60.53 164,749 -2.05(-3.28%)
Jan 04, 2023 62.10 63.49 61.86 62.58 247,163 +1.04(+1.68%)
Jan 03, 2023 60.84 61.78 60.08 61.55 266,972 +1.16(+1.91%)
Dec 30, 2022 61.96 61.96 60.11 60.39 198,827 -1.57(-2.54%)
Dec 29, 2022 61.55 62.08 61.26 61.97 160,587 +0.82(+1.34%)
Dec 28, 2022 61.92 62.13 61.13 61.15 105,237 -0.48(-0.78%)
Dec 27, 2022 61.66 61.74 61.14 61.63 104,665 +0.10(+0.16%)
Dec 23, 2022 60.65 61.58 60.48 61.53 158,471 +0.94(+1.55%)
Dec 22, 2022 60.74 60.74 59.64 60.59 143,689 -0.49(-0.80%)
Dec 21, 2022 60.49 61.42 60.24 61.08 183,729 +0.74(+1.22%)
Dec 20, 2022 60.19 60.70 60.01 60.34 131,393 +0.02(+0.03%)
Dec 19, 2022 59.74 60.96 59.74 60.32 186,043 +0.14(+0.23%)
Dec 16, 2022 60.27 60.93 59.19 60.18 627,286 -1.01(-1.64%)
Dec 15, 2022 62.54 62.54 61.04 61.19 250,043 -1.49(-2.38%)
Dec 14, 2022 63.94 64.37 62.37 62.68 213,641 -1.03(-1.61%)
Dec 13, 2022 64.32 65.17 63.54 63.71 438,316 +0.27(+0.42%)
Dec 12, 2022 63.78 63.78 63.00 63.44 197,823 +0.05(+0.08%)
Dec 09, 2022 62.57 63.46 62.50 63.39 207,845 +0.19(+0.30%)
Dec 08, 2022 62.49 63.23 61.67 63.20 177,250 +0.68(+1.08%)
Dec 07, 2022 62.31 62.68 61.92 62.52 177,219 +0.21(+0.34%)
Dec 06, 2022 63.48 63.48 61.46 62.32 283,671 -1.30(-2.05%)
Dec 05, 2022 63.54 63.69 63.03 63.62 224,145 -0.42(-0.65%)
Dec 02, 2022 63.57 64.09 63.46 64.04 179,777 -0.09(-0.14%)
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.