Skip to main content

California Water Service Group Holding (NY: CWT )

54.79 -0.27 (-0.49%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 52.25 53.18 52.03 52.83 306,133 +0.57(+1.09%)
Mar 30, 2021 52.80 52.93 52.08 52.25 213,499 -0.41(-0.78%)
Mar 29, 2021 52.51 53.43 52.44 52.67 229,371 +0.10(+0.20%)
Mar 26, 2021 52.01 52.68 51.64 52.56 221,835 +0.63(+1.21%)
Mar 25, 2021 51.49 52.16 51.19 51.94 187,258 +0.41(+0.80%)
Mar 24, 2021 51.57 52.10 51.24 51.52 181,631 +0.03(+0.05%)
Mar 23, 2021 49.79 51.80 49.71 51.49 248,783 +1.51(+3.02%)
Mar 22, 2021 50.25 50.25 48.58 49.99 247,641 -0.27(-0.54%)
Mar 19, 2021 50.26 50.38 49.91 50.26 1,000,070 +0.03(+0.06%)
Mar 18, 2021 50.17 50.44 49.63 50.23 242,121 +0.07(+0.13%)
Mar 17, 2021 50.64 50.64 49.88 50.16 157,978 -0.61(-1.20%)
Mar 16, 2021 50.58 50.87 50.28 50.77 154,780 +0.35(+0.69%)
Mar 15, 2021 50.37 50.51 49.69 50.43 211,886 -0.17(-0.33%)
Mar 12, 2021 49.93 50.88 49.87 50.59 328,806 +0.83(+1.66%)
Mar 11, 2021 49.63 50.10 49.27 49.77 207,536 +0.19(+0.38%)
Mar 10, 2021 49.81 50.30 49.17 49.58 228,057 +0.09(+0.19%)
Mar 09, 2021 50.22 50.39 49.33 49.49 316,985 -0.53(-1.07%)
Mar 08, 2021 50.02 50.55 49.40 50.02 432,205 +0.37(+0.74%)
Mar 05, 2021 49.71 50.00 49.18 49.66 449,962 +0.35(+0.70%)
Mar 04, 2021 48.91 50.47 48.66 49.31 272,591 -0.58(-1.17%)
Mar 03, 2021 50.59 50.59 49.39 49.89 183,158 -0.70(-1.39%)
Mar 02, 2021 51.61 51.61 50.46 50.59 195,603 -1.13(-2.18%)
Mar 01, 2021 52.02 52.36 51.15 51.72 179,928 +0.20(+0.38%)
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%)
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.