Skip to main content

California Water Service Group Holding (NY: CWT )

50.57 +0.40 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 50.87 52.35 50.79 51.88 2,698,039 +0.95(+1.86%)
Jul 28, 2023 50.54 51.19 50.09 50.93 404,989 +1.14(+2.30%)
Jul 27, 2023 51.37 52.00 48.63 49.78 643,166 -1.85(-3.58%)
Jul 26, 2023 51.60 52.23 51.27 51.63 291,075 -0.19(-0.36%)
Jul 25, 2023 51.40 51.84 51.22 51.82 322,760 +0.06(+0.11%)
Jul 24, 2023 52.26 52.41 51.26 51.76 321,858 -0.58(-1.10%)
Jul 21, 2023 51.84 52.63 51.46 52.33 621,663 +0.68(+1.33%)
Jul 20, 2023 50.62 51.66 50.36 51.65 350,365 +0.83(+1.64%)
Jul 19, 2023 50.51 51.14 50.27 50.82 213,607 +0.55(+1.09%)
Jul 18, 2023 49.93 50.70 49.74 50.27 214,523 +0.10(+0.20%)
Jul 17, 2023 50.14 50.72 49.65 50.17 243,484 +0.04(+0.08%)
Jul 14, 2023 50.08 50.43 49.57 50.13 302,432 -0.17(-0.33%)
Jul 13, 2023 49.63 50.35 49.43 50.30 248,276 +0.60(+1.20%)
Jul 12, 2023 49.58 49.85 48.89 49.70 244,507 +0.71(+1.46%)
Jul 11, 2023 48.42 49.03 48.29 48.99 271,017 +0.75(+1.56%)
Jul 10, 2023 48.41 49.16 48.11 48.24 405,316 -0.28(-0.58%)
Jul 07, 2023 48.92 49.22 47.94 48.52 785,356 -0.87(-1.76%)
Jul 06, 2023 49.46 49.96 48.99 49.39 465,000 -0.53(-1.06%)
Jul 05, 2023 50.39 50.92 49.88 49.92 399,384 -0.84(-1.66%)
Jul 03, 2023 50.25 51.17 50.25 50.76 159,483 +0.24(+0.48%)
Jun 30, 2023 50.82 51.00 49.86 50.52 325,893 -0.11(-0.21%)
Jun 29, 2023 50.41 50.97 50.34 50.62 328,540 -0.08(-0.15%)
Jun 28, 2023 50.63 50.90 49.79 50.70 328,710 +0.76(+1.53%)
Jun 27, 2023 48.82 50.01 48.56 49.94 308,904 +1.12(+2.28%)
Jun 26, 2023 49.17 49.58 48.76 48.82 242,988 -0.37(-0.76%)
Jun 23, 2023 50.96 51.72 49.10 49.19 621,531 -1.95(-3.81%)
Jun 22, 2023 51.21 51.51 50.49 51.14 314,979 +0.10(+0.19%)
Jun 21, 2023 50.65 51.25 49.82 51.04 292,127 +0.27(+0.54%)
Jun 20, 2023 51.44 51.60 50.68 50.77 336,029 -0.57(-1.11%)
Jun 16, 2023 51.46 51.47 50.88 51.34 867,572 +0.21(+0.40%)
Jun 15, 2023 50.57 51.45 50.28 51.13 321,398 -4.25(-7.67%)
May 08, 2023 55.63 55.76 53.81 55.38 862,169 -0.42(-0.75%)
May 05, 2023 55.55 56.07 55.37 55.80 194,120 +0.36(+0.65%)
May 04, 2023 54.25 55.49 53.96 55.44 228,193 +0.91(+1.66%)
May 03, 2023 54.57 55.14 54.15 54.53 256,503 +0.18(+0.32%)
May 02, 2023 53.98 54.61 53.20 54.36 283,124 +0.34(+0.63%)
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.