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 (%)
Aug 31, 2023 50.24 50.51 49.69 49.69 241,279 -0.41(-0.81%)
Aug 30, 2023 50.58 50.84 50.02 50.10 173,317 -0.48(-0.96%)
Aug 29, 2023 50.90 50.90 50.28 50.58 257,593 -0.43(-0.83%)
Aug 28, 2023 51.28 51.52 50.86 51.01 183,852 +0.00(+0.00%)
Aug 25, 2023 50.71 51.29 50.40 51.01 222,292 +0.68(+1.36%)
Aug 24, 2023 50.69 51.26 50.26 50.33 237,796 -0.52(-1.03%)
Aug 23, 2023 51.29 51.29 50.50 50.85 240,119 -0.03(-0.06%)
Aug 22, 2023 50.29 51.02 50.07 50.88 212,129 +0.71(+1.42%)
Aug 21, 2023 50.82 50.86 49.86 50.17 227,600 -0.90(-1.76%)
Aug 18, 2023 50.68 51.39 50.68 51.07 263,431 +0.23(+0.45%)
Aug 17, 2023 51.25 51.46 50.77 50.84 205,839 -0.29(-0.56%)
Aug 16, 2023 51.52 51.81 50.90 51.13 230,981 -0.19(-0.37%)
Aug 15, 2023 51.63 51.78 51.17 51.31 186,753 -0.51(-0.99%)
Aug 14, 2023 52.34 52.34 51.43 51.83 236,554 -0.44(-0.83%)
Aug 11, 2023 51.68 52.50 51.57 52.26 305,003 +0.59(+1.15%)
Aug 10, 2023 52.42 52.79 51.53 51.67 271,212 -0.26(-0.50%)
Aug 09, 2023 51.44 51.97 51.25 51.93 359,608 +0.45(+0.86%)
Aug 08, 2023 51.50 51.67 50.88 51.48 241,510 +0.02(+0.04%)
Aug 07, 2023 50.47 51.87 50.47 51.46 245,715 +0.57(+1.13%)
Aug 04, 2023 50.23 51.39 50.13 50.89 355,327 +0.70(+1.40%)
Aug 03, 2023 51.10 51.10 49.98 50.19 253,859 -1.12(-2.19%)
Aug 02, 2023 50.62 51.34 50.54 51.31 231,780 +0.10(+0.19%)
Aug 01, 2023 52.00 52.24 51.01 51.21 391,669 -0.95(-1.83%)
Jul 31, 2023 51.15 52.65 51.07 52.16 2,683,064 +0.95(+1.86%)
Jul 28, 2023 50.83 51.48 50.37 51.21 402,741 +1.15(+2.30%)
Jul 27, 2023 51.65 52.29 48.90 50.06 639,597 -1.86(-3.58%)
Jul 26, 2023 51.89 52.52 51.55 51.92 289,460 -0.19(-0.36%)
Jul 25, 2023 51.68 52.13 51.51 52.11 320,969 +0.06(+0.11%)
Jul 24, 2023 52.55 52.71 51.55 52.05 320,071 -0.58(-1.10%)
Jul 21, 2023 52.13 52.92 51.75 52.63 618,213 +0.69(+1.33%)
Jul 20, 2023 50.91 51.95 50.64 51.94 348,421 +0.84(+1.64%)
Jul 19, 2023 50.79 51.42 50.55 51.10 212,422 +0.55(+1.09%)
Jul 18, 2023 50.21 50.98 50.02 50.55 213,332 +0.10(+0.20%)
Jul 17, 2023 50.42 51.00 49.93 50.45 242,133 +0.04(+0.08%)
Jul 14, 2023 50.36 50.71 49.85 50.41 300,754 -0.17(-0.33%)
Jul 13, 2023 49.91 50.63 49.70 50.58 246,898 +0.60(+1.20%)
Jul 12, 2023 49.85 50.13 49.16 49.98 243,150 +0.72(+1.46%)
Jul 11, 2023 48.69 49.30 48.56 49.26 269,513 +0.76(+1.56%)
Jul 10, 2023 48.68 49.43 48.38 48.50 403,066 -0.29(-0.58%)
Jul 07, 2023 49.19 49.50 48.21 48.79 780,997 -0.88(-1.76%)
Jul 06, 2023 49.73 50.24 49.26 49.67 462,419 -0.53(-1.06%)
Jul 05, 2023 50.67 51.20 50.16 50.20 397,167 -0.85(-1.66%)
Jul 03, 2023 50.53 51.45 50.53 51.04 158,598 +0.25(+0.48%)
Jun 30, 2023 51.10 51.29 50.14 50.80 324,084 -0.11(-0.21%)
Jun 29, 2023 50.69 51.26 50.62 50.91 326,717 -0.08(-0.15%)
Jun 28, 2023 50.92 51.18 50.07 50.98 326,885 +0.77(+1.53%)
Jun 27, 2023 49.09 50.29 48.83 50.22 307,190 +1.12(+2.28%)
Jun 26, 2023 49.45 49.85 49.04 49.09 241,639 -0.37(-0.76%)
Jun 23, 2023 51.24 52.01 49.37 49.47 618,081 -1.96(-3.81%)
Jun 22, 2023 51.50 51.80 50.77 51.43 313,231 +0.10(+0.19%)
Jun 21, 2023 50.93 51.53 50.10 51.33 290,505 +0.28(+0.54%)
Jun 20, 2023 51.73 51.89 50.96 51.05 334,164 -0.57(-1.11%)
Jun 16, 2023 51.75 51.76 51.16 51.62 862,757 +0.21(+0.40%)
Jun 15, 2023 50.86 51.74 50.56 51.42 319,614 +0.66(+1.30%)
Jun 14, 2023 51.64 52.48 50.72 50.76 493,319 -2.24(-4.23%)
Jun 13, 2023 52.95 53.81 52.54 53.00 327,084 +0.04(+0.07%)
Jun 12, 2023 55.42 55.88 52.16 52.96 601,563 -2.47(-4.46%)
Jun 09, 2023 55.89 55.91 55.16 55.43 284,367 -0.71(-1.26%)
Jun 08, 2023 56.58 56.71 56.07 56.14 247,888 -0.68(-1.19%)
Jun 07, 2023 56.23 57.36 55.93 56.82 925,505 +0.62(+1.10%)
Jun 06, 2023 55.93 56.48 55.34 56.20 229,577 +0.25(+0.44%)
Jun 05, 2023 55.83 56.19 55.10 55.95 363,167 -1.00(-1.76%)
Jun 02, 2023 55.53 57.29 55.09 56.96 254,808 +1.74(+3.15%)
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.