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 (%)
Feb 26, 2021 52.56 53.10 51.98 52.09 258,046 -0.25(-0.47%)
Feb 25, 2021 52.32 54.17 52.13 52.33 150,946 -0.60(-1.13%)
Feb 24, 2021 54.12 54.22 52.85 52.93 243,227 -1.36(-2.50%)
Feb 23, 2021 54.49 55.94 54.20 54.29 161,724 +0.01(+0.02%)
Feb 22, 2021 55.13 55.55 53.51 54.28 141,934 -1.13(-2.04%)
Feb 19, 2021 55.48 56.12 54.99 55.40 139,045 +0.03(+0.05%)
Feb 18, 2021 55.39 56.11 55.19 55.38 101,146 +0.09(+0.15%)
Feb 17, 2021 55.05 55.42 54.68 55.29 92,348 +0.21(+0.38%)
Feb 16, 2021 56.04 56.04 54.88 55.08 129,081 -0.81(-1.44%)
Feb 12, 2021 56.86 57.08 55.39 55.89 126,069 -1.24(-2.17%)
Feb 11, 2021 56.84 57.35 56.30 57.13 186,528 +0.44(+0.77%)
Feb 10, 2021 56.71 57.27 56.05 56.69 156,038 +0.36(+0.64%)
Feb 09, 2021 54.99 56.39 54.84 56.33 181,220 +1.52(+2.77%)
Feb 08, 2021 54.73 55.07 54.04 54.82 195,775 +0.33(+0.61%)
Feb 05, 2021 53.29 54.48 53.08 54.48 147,590 +1.61(+3.05%)
Feb 04, 2021 52.51 53.16 52.11 52.87 152,591 +0.15(+0.29%)
Feb 03, 2021 52.88 53.35 51.95 52.72 144,614 -0.55(-1.03%)
Feb 02, 2021 52.28 53.40 51.87 53.27 210,678 +1.16(+2.23%)
Feb 01, 2021 52.06 52.43 51.04 52.11 151,280 +0.53(+1.03%)
Jan 29, 2021 51.26 52.46 51.02 51.58 593,115 +0.08(+0.15%)
Jan 28, 2021 51.91 53.31 51.13 51.50 281,237 +0.19(+0.37%)
Jan 27, 2021 51.88 52.36 50.86 51.32 280,385 -1.31(-2.49%)
Jan 26, 2021 52.44 53.06 51.78 52.63 156,434 +0.30(+0.58%)
Jan 25, 2021 50.93 52.99 50.57 52.33 276,909 +1.03(+2.01%)
Jan 22, 2021 50.55 51.38 50.22 51.30 212,606 +0.36(+0.70%)
Jan 21, 2021 51.68 51.68 50.34 50.94 213,964 -0.80(-1.55%)
Jan 20, 2021 51.21 52.05 50.73 51.74 267,521 +0.37(+0.72%)
Jan 19, 2021 51.91 51.94 51.14 51.37 204,970 -0.10(-0.20%)
Jan 15, 2021 51.24 51.75 51.02 51.48 264,513 -0.17(-0.33%)
Jan 14, 2021 52.63 52.74 51.63 51.65 180,333 -0.62(-1.19%)
Jan 13, 2021 52.62 53.16 52.19 52.27 255,744 -0.37(-0.70%)
Jan 12, 2021 52.18 53.10 51.66 52.64 258,183 +0.38(+0.72%)
Jan 11, 2021 52.39 52.87 51.59 52.26 149,142 -0.42(-0.79%)
Jan 08, 2021 52.22 52.81 51.57 52.68 266,102 -0.48(-0.91%)
Jan 07, 2021 53.78 54.02 53.00 53.16 183,344 -0.60(-1.12%)
Jan 06, 2021 51.28 54.00 51.28 53.76 349,200 +3.06(+6.03%)
Jan 05, 2021 50.44 51.01 49.74 50.70 200,252 +0.25(+0.49%)
Jan 04, 2021 50.98 51.36 49.81 50.46 245,091 -0.55(-1.07%)
Dec 31, 2020 51.00 51.00 51.00 168,780 +0.06(+0.11%)
Dec 30, 2020 50.99 51.42 50.47 50.95 168,780 +0.01(+0.02%)
Dec 29, 2020 51.33 51.63 50.47 50.94 152,352 -0.24(-0.46%)
Dec 28, 2020 50.38 51.29 50.38 51.17 190,969 +1.13(+2.26%)
Dec 24, 2020 49.93 50.13 49.20 50.04 60,593 +0.25(+0.51%)
Dec 23, 2020 49.60 50.18 49.31 49.79 163,925 +0.41(+0.82%)
Dec 22, 2020 48.58 49.44 48.42 49.38 148,814 +0.63(+1.30%)
Dec 21, 2020 49.48 49.67 48.14 48.75 187,345 -1.56(-3.10%)
Dec 18, 2020 51.46 52.15 49.83 50.31 936,336 -0.94(-1.84%)
Dec 17, 2020 50.54 51.62 50.39 51.25 169,467 +0.88(+1.74%)
Dec 16, 2020 50.83 51.32 50.23 50.37 191,425 -0.31(-0.61%)
Dec 15, 2020 49.47 50.94 49.03 50.68 193,104 +1.36(+2.76%)
Dec 14, 2020 49.73 50.62 49.31 49.32 305,200 -0.03(-0.06%)
Dec 11, 2020 48.15 49.47 48.14 49.35 227,966 +1.02(+2.11%)
Dec 10, 2020 48.07 48.44 47.60 48.33 160,375 +0.34(+0.71%)
Dec 09, 2020 47.34 48.04 47.20 47.99 235,091 +0.87(+1.84%)
Dec 08, 2020 47.00 47.31 46.49 47.12 168,410 +0.09(+0.20%)
Dec 07, 2020 46.69 47.11 46.29 47.03 167,606 +0.34(+0.73%)
Dec 04, 2020 46.25 46.79 46.16 46.69 182,521 +0.34(+0.73%)
Dec 03, 2020 46.73 47.33 46.23 46.35 152,663 -0.49(-1.05%)
Dec 02, 2020 46.78 47.11 46.14 46.84 165,783 +0.15(+0.32%)
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.