Chronicle Journal: Finance

California Water Service Group Holding (NY: CWT )

59.18 USD +0.09 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 59.01 59.99 59.01 59.18 175,230 +0.09(+0.15%)
Oct 21, 2021 60.00 60.00 57.32 59.09 340,755 -0.97(-1.62%)
Oct 20, 2021 59.61 60.97 59.61 60.06 186,431 +0.44(+0.74%)
Oct 19, 2021 60.12 60.65 59.54 59.62 176,995 -0.22(-0.37%)
Oct 18, 2021 60.77 61.05 59.82 59.84 158,353 -1.17(-1.92%)
Oct 15, 2021 61.15 61.37 60.72 61.01 263,599 +0.39(+0.64%)
Oct 14, 2021 60.47 60.78 60.38 60.62 118,727 +0.35(+0.58%)
Oct 13, 2021 60.60 60.76 60.04 60.27 151,582 -0.30(-0.50%)
Oct 12, 2021 60.33 61.16 60.22 60.57 140,630 +0.18(+0.30%)
Oct 11, 2021 60.23 60.56 59.65 60.39 101,406 +0.11(+0.18%)
Oct 08, 2021 60.53 60.68 59.70 60.28 121,711 -0.40(-0.66%)
Oct 07, 2021 60.80 61.50 60.46 60.68 195,495 +0.27(+0.45%)
Oct 06, 2021 59.54 60.43 58.83 60.41 166,564 +0.45(+0.75%)
Oct 05, 2021 59.86 60.02 59.34 59.96 180,559 +0.15(+0.25%)
Oct 04, 2021 58.69 60.10 58.68 59.81 173,183 +1.03(+1.75%)
Oct 01, 2021 59.03 59.75 58.47 58.78 213,581 -0.15(-0.25%)
Sep 30, 2021 59.91 60.34 58.97 58.93 224,730 -0.57(-0.96%)
Sep 29, 2021 58.79 59.85 58.65 59.50 146,820 +0.86(+1.47%)
Sep 28, 2021 58.86 59.17 58.36 58.64 125,068 -0.35(-0.59%)
Sep 27, 2021 59.78 60.29 58.93 58.99 137,562 -0.79(-1.32%)
Sep 24, 2021 59.67 60.40 59.55 59.78 169,509 +0.17(+0.29%)
Sep 23, 2021 59.53 60.34 59.45 59.61 142,366 +0.29(+0.49%)
Sep 22, 2021 59.61 59.76 58.82 59.32 165,905 +0.14(+0.24%)
Sep 21, 2021 59.44 59.44 59.04 59.18 148,587 -0.04(-0.07%)
Sep 20, 2021 58.34 59.25 58.29 59.22 244,354 +0.65(+1.11%)
Sep 17, 2021 59.25 59.47 58.48 58.57 568,830 -0.70(-1.18%)
Sep 16, 2021 60.30 60.49 58.99 59.27 174,502 -1.04(-1.72%)
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%)
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.