Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 51.82 51.82 50.88 51.27 208,134 -0.63(-1.22%)
Dec 28, 2023 51.26 51.94 51.26 51.91 149,087 +0.16(+0.31%)
Dec 27, 2023 51.92 52.16 51.52 51.75 163,065 -0.20(-0.38%)
Dec 26, 2023 51.79 52.22 51.53 51.94 169,492 +0.26(+0.50%)
Dec 22, 2023 51.95 52.39 51.50 51.69 164,660 +0.16(+0.31%)
Dec 21, 2023 51.88 52.15 51.18 51.53 249,667 -0.08(-0.15%)
Dec 20, 2023 52.83 53.33 51.60 51.61 324,082 -1.36(-2.58%)
Dec 19, 2023 52.04 53.17 51.90 52.97 360,505 +1.32(+2.56%)
Dec 18, 2023 52.28 52.37 51.63 51.65 397,759 -0.39(-0.74%)
Dec 15, 2023 52.93 53.07 51.80 52.03 1,114,856 -1.17(-2.19%)
Dec 14, 2023 53.97 54.22 53.03 53.20 337,845 -0.09(-0.17%)
Dec 13, 2023 51.86 53.67 51.50 53.29 417,196 +1.34(+2.59%)
Dec 12, 2023 52.06 52.07 51.21 51.94 140,234 +0.05(+0.10%)
Dec 11, 2023 51.49 51.91 51.19 51.90 204,147 +0.17(+0.32%)
Dec 08, 2023 52.21 52.81 51.48 51.73 152,935 -0.42(-0.80%)
Dec 07, 2023 51.97 52.21 51.42 52.14 160,139 +0.02(+0.04%)
Dec 06, 2023 52.66 52.89 52.09 52.12 213,815 -0.10(-0.19%)
Dec 05, 2023 52.45 52.96 51.85 52.22 192,098 -0.22(-0.41%)
Dec 04, 2023 50.70 52.46 50.70 52.44 222,930 +1.34(+2.63%)
Dec 01, 2023 49.74 51.12 49.30 51.09 209,186 +1.11(+2.21%)
Nov 30, 2023 49.63 50.16 49.34 49.99 250,772 +0.43(+0.86%)
Nov 29, 2023 50.29 50.33 49.39 49.56 147,691 -0.43(-0.85%)
Nov 28, 2023 50.12 50.44 49.71 49.99 132,222 -0.36(-0.71%)
Nov 27, 2023 50.52 50.74 49.87 50.34 141,965 -0.22(-0.43%)
Nov 24, 2023 50.20 50.57 50.10 50.56 70,535 +0.38(+0.75%)
Nov 22, 2023 49.96 50.31 49.65 50.19 128,396 +0.62(+1.26%)
Nov 21, 2023 49.66 49.75 49.02 49.56 141,016 -0.21(-0.42%)
Nov 20, 2023 50.70 50.70 49.65 49.77 184,361 -1.08(-2.12%)
Nov 17, 2023 50.82 51.06 50.52 50.85 286,660 +0.41(+0.80%)
Nov 16, 2023 51.10 51.10 50.42 50.44 167,430 -0.27(-0.53%)
Nov 15, 2023 51.15 51.81 50.60 50.71 294,948 -0.59(-1.16%)
Nov 14, 2023 49.73 51.33 49.29 51.30 408,648 +3.13(+6.51%)
Nov 13, 2023 48.24 48.54 47.94 48.17 220,452 -0.28(-0.57%)
Nov 10, 2023 49.26 49.26 48.41 48.45 188,339 -0.40(-0.81%)
Nov 09, 2023 49.38 49.42 48.60 48.84 189,840 -0.34(-0.68%)
Nov 08, 2023 50.28 50.55 48.76 49.18 232,789 -1.17(-2.32%)
Nov 07, 2023 51.06 51.06 50.20 50.34 120,572 -0.63(-1.24%)
Nov 06, 2023 51.60 51.82 50.96 50.98 198,532 -0.90(-1.73%)
Nov 03, 2023 50.86 52.52 50.40 51.88 346,907 +1.97(+3.94%)
Nov 02, 2023 49.07 49.97 48.93 49.91 296,202 +1.14(+2.34%)
Nov 01, 2023 47.80 48.91 47.62 48.77 315,693 +0.89(+1.87%)
Oct 31, 2023 47.79 48.04 47.15 47.87 353,730 +0.29(+0.62%)
Oct 30, 2023 48.02 48.39 47.52 47.58 362,468 -0.06(-0.12%)
Oct 27, 2023 47.97 48.34 47.27 47.64 401,381 -0.23(-0.47%)
Oct 26, 2023 47.50 48.08 45.64 47.86 343,732 +2.29(+5.03%)
Oct 25, 2023 45.25 45.86 45.25 45.57 309,707 -0.71(-1.53%)
Oct 24, 2023 46.40 46.88 46.28 46.28 275,044 +0.27(+0.58%)
Oct 23, 2023 45.91 46.68 45.81 46.01 296,151 -0.30(-0.66%)
Oct 20, 2023 46.91 47.25 46.29 46.32 470,327 -0.51(-1.09%)
Oct 19, 2023 47.08 47.57 46.78 46.83 229,209 -0.53(-1.12%)
Oct 18, 2023 47.92 48.12 46.94 47.36 200,074 -0.78(-1.61%)
Oct 17, 2023 48.29 48.92 48.05 48.14 322,351 -0.37(-0.77%)
Oct 16, 2023 47.40 48.54 47.14 48.51 377,877 +1.36(+2.88%)
Oct 13, 2023 47.58 47.58 46.89 47.15 271,187 -0.13(-0.27%)
Oct 12, 2023 48.08 48.08 46.80 47.28 248,631 -0.81(-1.68%)
Oct 11, 2023 47.97 48.13 47.55 48.09 177,333 +0.30(+0.62%)
Oct 10, 2023 47.95 48.30 47.66 47.79 168,351 -0.14(-0.29%)
Oct 09, 2023 47.28 48.23 47.28 47.93 203,395 +0.42(+0.89%)
Oct 06, 2023 46.88 47.74 46.58 47.51 221,382 +0.09(+0.19%)
Oct 05, 2023 46.17 47.58 45.93 47.42 444,324 +1.25(+2.70%)
Oct 04, 2023 45.98 46.22 45.29 46.17 253,775 +0.51(+1.12%)
Oct 03, 2023 45.24 45.72 44.69 45.66 375,702 +0.15(+0.32%)
Oct 02, 2023 46.29 46.29 45.07 45.51 460,257 -1.01(-2.18%)
Sep 29, 2023 46.53 46.81 46.10 46.53 451,323 +0.39(+0.85%)
Sep 28, 2023 46.05 46.39 45.54 46.13 535,858 +0.25(+0.54%)
Sep 27, 2023 46.34 46.50 45.88 45.89 255,390 -0.39(-0.85%)
Sep 26, 2023 47.32 47.54 46.18 46.28 266,305 -1.22(-2.57%)
Sep 25, 2023 47.19 47.63 47.32 47.50 209,708 +0.02(+0.04%)
Sep 22, 2023 47.54 47.77 47.29 47.48 244,808 -0.17(-0.35%)
Sep 21, 2023 47.48 47.84 47.08 47.65 315,297 +0.00(+0.00%)
Sep 20, 2023 48.21 48.48 47.64 47.65 196,458 -0.38(-0.80%)
Sep 19, 2023 48.21 48.44 48.00 48.03 233,952 -0.30(-0.63%)
Sep 18, 2023 49.00 49.00 48.32 48.34 212,855 -0.73(-1.48%)
Sep 15, 2023 49.39 49.66 48.66 49.06 1,405,081 -0.36(-0.74%)
Sep 14, 2023 48.99 49.74 48.99 49.43 290,924 +0.80(+1.64%)
Sep 13, 2023 47.84 48.70 47.84 48.63 229,005 +0.79(+1.64%)
Sep 12, 2023 48.08 48.29 47.69 47.84 171,089 -0.29(-0.59%)
Sep 11, 2023 47.78 48.57 47.78 48.13 210,760 +0.42(+0.89%)
Sep 08, 2023 48.06 48.12 47.69 47.71 165,522 -0.36(-0.76%)
Sep 07, 2023 47.99 48.23 47.30 48.07 187,425 +0.38(+0.80%)
Sep 06, 2023 48.34 48.34 47.61 47.69 298,886 -0.51(-1.06%)
Sep 05, 2023 49.00 49.00 47.91 48.20 321,330 -1.07(-2.18%)
Sep 01, 2023 49.63 50.09 49.10 49.27 229,041 -0.15(-0.30%)
Aug 31, 2023 49.96 50.23 49.42 49.42 242,626 -0.40(-0.81%)
Aug 30, 2023 50.30 50.56 49.74 49.82 174,284 -0.48(-0.96%)
Aug 29, 2023 50.62 50.62 50.00 50.30 259,031 -0.42(-0.83%)
Aug 28, 2023 51.00 51.24 50.58 50.72 184,878 +0.00(+0.00%)
Aug 25, 2023 50.43 51.01 50.12 50.72 223,533 +0.68(+1.36%)
Aug 24, 2023 50.41 50.97 49.98 50.05 239,124 -0.52(-1.03%)
Aug 23, 2023 51.01 51.01 50.22 50.57 241,459 -0.03(-0.06%)
Aug 22, 2023 50.01 50.73 49.80 50.60 213,313 +0.71(+1.42%)
Aug 21, 2023 50.54 50.58 49.58 49.89 228,871 -0.89(-1.76%)
Aug 18, 2023 50.40 51.11 50.40 50.78 264,901 +0.23(+0.45%)
Aug 17, 2023 50.96 51.18 50.49 50.56 206,988 -0.29(-0.56%)
Aug 16, 2023 51.24 51.52 50.62 50.84 232,270 -0.19(-0.37%)
Aug 15, 2023 51.34 51.49 50.88 51.03 187,795 -0.51(-0.99%)
Aug 14, 2023 52.05 52.05 51.15 51.54 237,874 -0.43(-0.83%)
Aug 11, 2023 51.39 52.20 51.28 51.97 306,705 +0.59(+1.15%)
Aug 10, 2023 52.13 52.49 51.25 51.38 272,726 -0.26(-0.50%)
Aug 09, 2023 51.16 51.68 50.96 51.64 361,615 +0.44(+0.86%)
Aug 08, 2023 51.22 51.38 50.60 51.20 242,858 +0.02(+0.04%)
Aug 07, 2023 50.19 51.58 50.19 51.18 247,087 +0.57(+1.13%)
Aug 04, 2023 49.95 51.11 49.85 50.61 357,310 +0.70(+1.40%)
Aug 03, 2023 50.82 50.82 49.70 49.91 255,276 -1.12(-2.19%)
Aug 02, 2023 50.34 51.05 50.26 51.02 233,074 +0.10(+0.19%)
Aug 01, 2023 51.71 51.95 50.73 50.93 393,855 -0.95(-1.83%)
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%)
May 01, 2023 54.59 54.80 53.69 54.01 261,487 -0.60(-1.11%)
Apr 28, 2023 55.02 55.28 54.41 54.62 640,645 -0.67(-1.22%)
Apr 27, 2023 54.27 55.72 53.86 55.29 326,847 -0.22(-0.40%)
Apr 26, 2023 55.87 56.28 55.10 55.51 230,012 -1.14(-2.01%)
Apr 25, 2023 56.24 56.81 56.04 56.65 195,087 +0.15(+0.26%)
Apr 24, 2023 56.85 57.18 56.39 56.51 142,512 -0.38(-0.67%)
Apr 21, 2023 57.54 58.09 56.57 56.89 501,349 -0.10(-0.17%)
Apr 20, 2023 56.61 57.06 56.26 56.98 209,945 +0.36(+0.64%)
Apr 19, 2023 56.20 56.81 56.08 56.62 183,923 +0.43(+0.76%)
Apr 18, 2023 57.28 57.28 55.74 56.20 165,501 -1.07(-1.87%)
Apr 17, 2023 57.54 57.84 56.63 57.27 233,671 -0.27(-0.47%)
Apr 14, 2023 59.12 59.47 57.03 57.54 232,605 -1.99(-3.34%)
Apr 13, 2023 58.93 59.57 58.44 59.53 184,531 +0.42(+0.71%)
Apr 12, 2023 59.52 59.98 58.78 59.11 103,562 -0.20(-0.34%)
Apr 11, 2023 58.63 59.46 58.45 59.31 129,273 +0.65(+1.11%)
Apr 10, 2023 58.40 59.01 57.99 58.66 214,448 -0.08(-0.13%)
Apr 06, 2023 58.71 58.93 58.16 58.74 133,506 +0.50(+0.85%)
Apr 05, 2023 57.32 58.42 57.32 58.24 239,251 +1.10(+1.93%)
Apr 04, 2023 56.58 57.46 56.39 57.14 160,593 +0.76(+1.35%)
Apr 03, 2023 56.61 56.68 55.85 56.38 241,077 -0.30(-0.53%)
Mar 31, 2023 56.44 56.71 55.97 56.68 302,173 +0.59(+1.06%)
Mar 30, 2023 56.05 56.39 55.46 56.09 153,912 +0.19(+0.35%)
Mar 29, 2023 56.18 56.78 55.68 55.89 149,694 +0.14(+0.24%)
Mar 28, 2023 55.09 56.20 55.09 55.76 162,856 +0.36(+0.65%)
Mar 27, 2023 55.69 56.00 55.24 55.40 184,406 +0.19(+0.35%)
Mar 24, 2023 52.97 55.25 52.97 55.20 211,298 +2.15(+4.06%)
Mar 23, 2023 53.50 53.93 52.69 53.05 202,433 -0.34(-0.64%)
Mar 22, 2023 54.26 54.71 53.34 53.39 291,860 -0.80(-1.47%)
Mar 21, 2023 56.50 56.74 53.69 54.19 304,769 -2.08(-3.70%)
Mar 20, 2023 55.84 56.98 55.70 56.27 338,770 +0.94(+1.71%)
Mar 17, 2023 55.72 56.48 54.78 55.33 1,122,205 -0.70(-1.25%)
Mar 16, 2023 54.67 56.18 54.67 56.03 240,612 +0.78(+1.41%)
Mar 15, 2023 54.27 55.60 54.21 55.25 347,988 +0.58(+1.07%)
Mar 14, 2023 54.65 55.12 54.04 54.67 252,264 +1.06(+1.98%)
Mar 13, 2023 53.24 55.14 53.24 53.61 242,107 +0.36(+0.68%)
Mar 10, 2023 54.16 54.16 53.00 53.25 172,459 -0.93(-1.71%)
Mar 09, 2023 55.09 55.09 54.07 54.17 189,549 -0.70(-1.28%)
Mar 08, 2023 53.96 54.94 53.70 54.87 227,467 +0.86(+1.59%)
Mar 07, 2023 54.42 54.58 53.84 54.01 163,981 -0.17(-0.31%)
Mar 06, 2023 55.26 56.14 53.72 54.18 297,953 -1.18(-2.13%)
Mar 03, 2023 55.64 55.78 54.41 55.36 218,039 +0.08(+0.14%)
Mar 02, 2023 54.59 55.67 53.72 55.28 300,506 +0.84(+1.54%)
Mar 01, 2023 55.19 55.47 54.29 54.44 199,724 -1.30(-2.34%)
Feb 28, 2023 56.30 56.57 55.52 55.75 343,454 -0.83(-1.46%)
Feb 27, 2023 57.54 58.33 56.53 56.58 162,905 -0.54(-0.94%)
Feb 24, 2023 57.06 57.31 56.42 57.11 165,929 -0.41(-0.71%)
Feb 23, 2023 58.28 58.60 56.64 57.52 224,801 -0.78(-1.34%)
Feb 22, 2023 58.35 59.12 58.25 58.30 210,455 +0.21(+0.37%)
Feb 21, 2023 58.61 58.75 57.98 58.09 174,003 -1.06(-1.79%)
Feb 17, 2023 58.27 59.28 57.85 59.15 144,045 +1.31(+2.26%)
Feb 16, 2023 57.95 58.18 57.34 57.84 127,988 -0.68(-1.16%)
Feb 15, 2023 58.13 58.61 58.03 58.52 136,687 +0.14(+0.23%)
Feb 14, 2023 59.20 59.38 58.12 58.39 144,460 -0.94(-1.59%)
Feb 13, 2023 58.77 59.47 58.68 59.33 175,929 +0.85(+1.45%)
Feb 10, 2023 58.03 58.64 57.78 58.48 128,458 +0.58(+1.01%)
Feb 09, 2023 59.12 59.44 57.52 57.90 178,611 -1.08(-1.83%)
Feb 08, 2023 60.35 60.59 58.71 58.98 232,878 -1.67(-2.75%)
Feb 07, 2023 60.82 60.82 59.26 60.65 213,479 -0.74(-1.21%)
Feb 06, 2023 61.06 61.47 60.76 61.39 146,657 +0.35(+0.57%)
Feb 03, 2023 61.77 61.79 60.32 61.04 265,330 -0.96(-1.56%)
Feb 02, 2023 60.90 62.00 60.81 62.00 278,182 +1.25(+2.06%)
Feb 01, 2023 59.23 61.34 58.67 60.75 259,354 +1.42(+2.39%)
Jan 31, 2023 58.47 59.79 58.09 59.33 985,970 +1.24(+2.14%)
Jan 30, 2023 59.92 60.30 57.95 58.09 212,691 -1.97(-3.28%)
Jan 27, 2023 60.53 60.66 59.85 60.06 181,617 -0.36(-0.59%)
Jan 26, 2023 60.84 60.94 60.09 60.42 185,167 -0.43(-0.70%)
Jan 25, 2023 59.91 60.97 59.44 60.85 167,354 +0.37(+0.61%)
Jan 24, 2023 59.19 60.74 58.77 60.48 145,557 +1.10(+1.85%)
Jan 23, 2023 58.55 60.14 58.52 59.38 155,731 +0.48(+0.81%)
Jan 20, 2023 59.24 59.24 58.20 58.91 199,668 -0.11(-0.18%)
Jan 19, 2023 59.93 59.98 58.98 59.01 171,169 -0.78(-1.30%)
Jan 18, 2023 60.69 60.69 59.28 59.79 117,383 -0.86(-1.42%)
Jan 17, 2023 60.64 61.21 60.21 60.65 123,243 +0.14(+0.22%)
Jan 13, 2023 60.35 60.92 59.94 60.52 131,366 +0.11(+0.18%)
Jan 12, 2023 60.49 60.69 60.09 60.41 131,040 +0.00(+0.00%)
Jan 11, 2023 60.06 60.71 59.85 60.41 125,363 +0.46(+0.76%)
Jan 10, 2023 58.98 59.95 58.90 59.95 160,338 +0.75(+1.26%)
Jan 09, 2023 59.83 60.65 58.98 59.21 180,956 -0.84(-1.41%)
Jan 06, 2023 59.60 60.49 59.42 60.05 130,876 +1.10(+1.86%)
Jan 05, 2023 60.33 61.08 58.79 58.96 169,157 -2.00(-3.28%)
Jan 04, 2023 60.48 61.83 60.25 60.95 253,777 +1.01(+1.68%)
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.