Skip to main content

California Water Service Group Holding (NY: CWT )

52.84 -0.45 (-0.85%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 53.37 53.49 52.94 53.29 277,806 +0.04(+0.08%)
May 16, 2024 52.76 53.32 52.62 53.25 261,717 +0.46(+0.87%)
May 15, 2024 53.50 53.50 52.52 52.79 381,206 -0.13(-0.25%)
May 14, 2024 53.21 53.82 52.66 52.92 352,581 +0.30(+0.57%)
May 13, 2024 53.27 53.79 52.50 52.62 1,288,435 -0.53(-1.00%)
May 10, 2024 52.78 53.16 52.16 53.15 195,781 +0.47(+0.89%)
May 09, 2024 51.50 52.73 50.94 52.68 331,053 +1.34(+2.61%)
May 08, 2024 51.02 51.48 50.71 51.34 290,662 +0.11(+0.21%)
May 07, 2024 50.94 51.26 50.65 51.23 285,267 +0.49(+0.97%)
May 06, 2024 50.85 50.94 50.30 50.74 231,904 +0.17(+0.34%)
May 03, 2024 50.82 50.86 49.95 50.57 259,304 +0.40(+0.80%)
May 02, 2024 49.77 50.21 49.41 50.17 233,659 +0.62(+1.24%)
May 01, 2024 49.00 50.08 48.91 49.55 207,694 +0.71(+1.45%)
Apr 30, 2024 47.77 49.02 47.55 48.85 562,670 +0.70(+1.45%)
Apr 29, 2024 47.92 48.20 47.55 48.15 405,060 +0.49(+1.02%)
Apr 26, 2024 47.92 48.10 47.19 47.66 403,654 -0.12(-0.25%)
Apr 25, 2024 47.16 48.06 45.46 47.78 579,936 +1.47(+3.18%)
Apr 24, 2024 45.53 46.70 45.34 46.31 1,967,376 +0.34(+0.74%)
Apr 23, 2024 45.34 46.48 45.24 45.97 587,606 +0.78(+1.72%)
Apr 22, 2024 45.52 45.52 44.95 45.20 399,202 -0.34(-0.74%)
Apr 19, 2024 44.56 45.54 44.56 45.54 714,282 +0.89(+1.98%)
Apr 18, 2024 44.12 44.93 44.12 44.65 339,379 +0.73(+1.65%)
Apr 17, 2024 43.65 44.22 43.60 43.92 259,447 +0.40(+0.91%)
Apr 16, 2024 43.80 43.99 43.26 43.53 306,247 -0.62(-1.40%)
Apr 15, 2024 44.25 44.30 43.50 44.14 383,485 -0.01(-0.02%)
Apr 12, 2024 44.63 45.09 43.87 44.15 404,766 -0.63(-1.40%)
Apr 11, 2024 45.33 45.62 44.68 44.78 254,298 -0.55(-1.21%)
Apr 10, 2024 45.66 45.75 44.75 45.33 441,106 -1.63(-3.47%)
Apr 09, 2024 46.46 47.02 46.21 46.96 376,408 +0.71(+1.53%)
Apr 08, 2024 45.70 46.54 45.50 46.25 627,356 +0.75(+1.64%)
Apr 05, 2024 45.50 45.67 44.51 45.51 303,805 -0.21(-0.46%)
Apr 04, 2024 45.73 46.05 45.37 45.71 424,016 +0.70(+1.55%)
Apr 03, 2024 45.63 45.73 44.99 45.02 243,088 -0.75(-1.63%)
Apr 02, 2024 45.81 46.32 45.46 45.76 398,210 -0.51(-1.10%)
Apr 01, 2024 46.45 46.58 45.56 46.27 294,083 +0.05(+0.11%)
Mar 28, 2024 46.55 46.44 46.17 46.22 257,407 -0.19(-0.41%)
Mar 27, 2024 45.16 46.55 45.16 46.41 259,534 +1.47(+3.28%)
Mar 26, 2024 45.62 45.62 44.80 44.94 320,148 -0.51(-1.12%)
Mar 25, 2024 46.00 46.24 44.95 45.45 319,544 -0.52(-1.13%)
Mar 22, 2024 46.89 46.89 45.76 45.96 267,054 -0.60(-1.28%)
Mar 21, 2024 46.36 46.94 46.34 46.56 320,966 +0.33(+0.71%)
Mar 20, 2024 45.30 46.50 45.18 46.23 268,597 +0.74(+1.62%)
Mar 19, 2024 45.47 45.98 45.31 45.50 319,965 +0.15(+0.33%)
Mar 18, 2024 45.93 45.93 45.04 45.35 351,816 -0.72(-1.55%)
Mar 15, 2024 46.10 46.89 45.50 46.06 1,121,228 -0.30(-0.64%)
Mar 14, 2024 46.41 46.56 45.41 46.36 478,879 -0.42(-0.89%)
Mar 13, 2024 46.75 47.53 46.55 46.78 327,802 -0.01(-0.02%)
Mar 12, 2024 47.15 47.42 46.35 46.79 186,727 -0.82(-1.71%)
Mar 11, 2024 45.97 48.29 45.97 47.60 339,622 +1.56(+3.39%)
Mar 08, 2024 46.24 46.31 45.72 46.04 361,306 +0.06(+0.13%)
Mar 07, 2024 45.61 46.14 45.41 45.98 364,045 +0.64(+1.40%)
Mar 06, 2024 45.38 45.79 45.04 45.35 255,693 +0.23(+0.51%)
Mar 05, 2024 45.86 46.43 44.81 45.12 243,764 -0.71(-1.54%)
Mar 04, 2024 45.15 46.00 45.14 45.82 335,231 +0.55(+1.21%)
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.