Skip to main content

California Water Service Group Holding (NY: CWT )

52.08 +1.04 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 51.30 52.30 51.27 52.08 279,025 +1.04(+2.04%)
Jul 11, 2024 50.07 51.58 50.07 51.04 239,678 +1.58(+3.19%)
Jul 10, 2024 48.80 49.64 48.37 49.46 169,045 +0.85(+1.75%)
Jul 09, 2024 48.19 48.90 47.90 48.61 147,350 +0.25(+0.52%)
Jul 08, 2024 49.19 49.42 48.32 48.36 230,822 -0.60(-1.23%)
Jul 05, 2024 47.72 48.99 47.61 48.96 185,861 +1.13(+2.36%)
Jul 03, 2024 48.50 48.50 47.60 47.83 91,331 -0.49(-1.01%)
Jul 02, 2024 48.41 48.92 48.31 48.32 168,880 -0.05(-0.10%)
Jul 01, 2024 48.57 49.00 47.81 48.37 244,357 -0.12(-0.25%)
Jun 28, 2024 48.76 48.76 48.10 48.49 618,709 +0.15(+0.31%)
Jun 27, 2024 48.25 48.52 48.00 48.34 216,640 +0.40(+0.83%)
Jun 26, 2024 47.69 48.13 47.30 47.94 275,711 -0.21(-0.44%)
Jun 25, 2024 49.13 49.13 48.07 48.15 311,404 -0.95(-1.93%)
Jun 24, 2024 48.19 49.45 48.07 49.10 175,401 +1.07(+2.23%)
Jun 21, 2024 48.29 48.60 47.75 48.03 720,671 -0.06(-0.12%)
Jun 20, 2024 47.68 48.31 47.68 48.09 187,826 +0.17(+0.35%)
Jun 18, 2024 47.16 48.27 47.16 47.92 225,558 +0.59(+1.25%)
Jun 17, 2024 47.25 47.85 46.88 47.33 195,517 -0.25(-0.53%)
Jun 14, 2024 47.42 47.95 47.30 47.58 167,190 -0.38(-0.79%)
Jun 13, 2024 47.66 48.16 47.22 47.96 239,147 +0.19(+0.40%)
Jun 12, 2024 49.12 49.58 47.76 47.77 278,183 -0.22(-0.46%)
Jun 11, 2024 46.53 48.02 46.29 47.99 514,225 +1.05(+2.24%)
Jun 10, 2024 47.16 47.16 46.22 46.94 440,519 -0.65(-1.37%)
Jun 07, 2024 48.70 48.85 47.55 47.59 235,548 -1.63(-3.31%)
Jun 06, 2024 49.24 49.74 49.10 49.22 163,069 -0.40(-0.81%)
Jun 05, 2024 49.98 50.09 49.60 49.62 161,588 -0.35(-0.70%)
Jun 04, 2024 49.58 50.08 49.31 49.97 516,594 +0.42(+0.85%)
Jun 03, 2024 50.07 50.32 49.43 49.55 318,356 -0.34(-0.68%)
May 31, 2024 48.82 50.34 48.82 49.89 448,737 +1.26(+2.59%)
May 30, 2024 48.43 48.92 48.32 48.63 428,256 +0.60(+1.25%)
May 29, 2024 48.65 48.71 48.01 48.03 257,763 -0.95(-1.94%)
May 28, 2024 50.13 50.48 48.77 48.98 390,770 -1.31(-2.60%)
May 24, 2024 51.24 51.38 50.24 50.29 272,854 -0.82(-1.60%)
May 23, 2024 52.43 52.59 50.86 51.11 292,527 -1.41(-2.68%)
May 22, 2024 53.66 53.77 52.44 52.52 381,002 -0.78(-1.46%)
May 21, 2024 52.71 53.33 52.30 53.30 295,559 +0.54(+1.02%)
May 20, 2024 53.27 53.50 52.38 52.76 251,329 -0.53(-0.99%)
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%)
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.