Skip to main content

California Water Service Group Holding (NY: CWT )

51.96 +0.67 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 51.01 52.83 50.85 51.96 459,994 +0.67(+1.31%)
Oct 30, 2024 51.08 51.73 51.05 51.29 765,194 -0.01(-0.02%)
Oct 29, 2024 51.05 51.58 50.87 51.30 197,377 -0.32(-0.62%)
Oct 28, 2024 51.86 52.48 51.30 51.62 285,107 +0.00(+0.00%)
Oct 25, 2024 52.40 52.52 51.55 51.62 146,163 -0.52(-1.00%)
Oct 24, 2024 53.03 53.06 51.75 52.14 263,839 -0.84(-1.59%)
Oct 23, 2024 52.78 53.28 52.78 52.98 229,939 +0.13(+0.25%)
Oct 22, 2024 52.88 53.20 52.56 52.85 178,540 -0.48(-0.90%)
Oct 21, 2024 53.77 54.09 52.94 53.33 225,088 -0.30(-0.56%)
Oct 18, 2024 53.75 53.87 53.12 53.63 418,421 -0.05(-0.09%)
Oct 17, 2024 54.37 54.37 53.59 53.68 156,885 -0.94(-1.72%)
Oct 16, 2024 53.91 54.75 53.91 54.62 258,652 +0.84(+1.56%)
Oct 15, 2024 53.42 54.57 53.42 53.78 260,069 +0.56(+1.05%)
Oct 14, 2024 52.65 54.08 52.65 53.22 190,964 +0.84(+1.60%)
Oct 11, 2024 51.55 52.44 51.52 52.38 162,517 +0.96(+1.87%)
Oct 10, 2024 51.60 51.80 51.28 51.42 229,558 -0.49(-0.94%)
Oct 09, 2024 51.54 52.31 51.32 51.91 155,142 +0.15(+0.29%)
Oct 08, 2024 52.09 52.09 51.69 51.76 161,951 -0.11(-0.21%)
Oct 07, 2024 52.94 52.94 51.71 51.87 244,734 -1.21(-2.28%)
Oct 04, 2024 52.81 53.11 52.41 53.08 146,517 +0.16(+0.30%)
Oct 03, 2024 53.79 53.79 52.89 52.92 191,051 -0.75(-1.40%)
Oct 02, 2024 53.40 54.15 53.38 53.67 211,487 -0.04(-0.07%)
Oct 01, 2024 54.10 54.17 53.69 53.71 323,050 -0.51(-0.94%)
Sep 30, 2024 53.59 54.24 53.25 54.22 266,509 +0.73(+1.36%)
Sep 27, 2024 52.96 53.75 52.88 53.49 264,184 +0.84(+1.60%)
Sep 26, 2024 52.81 53.39 52.60 52.65 308,116 +0.02(+0.04%)
Sep 25, 2024 53.44 53.48 52.35 52.63 389,152 -0.52(-0.98%)
Sep 24, 2024 53.79 54.21 53.03 53.15 259,286 -0.70(-1.30%)
Sep 23, 2024 54.21 54.47 53.73 53.85 211,936 -0.14(-0.26%)
Sep 20, 2024 54.25 54.45 53.65 53.99 1,243,561 -0.41(-0.75%)
Sep 19, 2024 54.45 54.50 53.72 54.40 293,946 -0.02(-0.04%)
Sep 18, 2024 55.16 55.35 54.26 54.42 267,286 -0.64(-1.16%)
Sep 17, 2024 55.78 56.25 54.77 55.06 269,980 -0.44(-0.79%)
Sep 16, 2024 55.24 55.56 54.98 55.50 369,950 +0.52(+0.95%)
Sep 13, 2024 53.73 55.00 53.52 54.98 231,989 +1.63(+3.06%)
Sep 12, 2024 53.26 53.66 53.01 53.35 172,169 +0.06(+0.11%)
Sep 11, 2024 54.67 54.67 53.12 53.29 250,779 -1.73(-3.14%)
Sep 10, 2024 54.39 55.15 54.16 55.02 237,636 +0.67(+1.23%)
Sep 09, 2024 54.02 54.44 53.45 54.35 262,775 +0.07(+0.13%)
Sep 06, 2024 55.12 55.14 54.23 54.28 150,746 -0.70(-1.27%)
Sep 05, 2024 55.52 55.52 54.93 54.98 137,312 -0.08(-0.15%)
Sep 04, 2024 55.09 55.34 54.87 55.06 168,624 +0.05(+0.09%)
Sep 03, 2024 55.05 55.29 54.75 55.01 201,927 -0.32(-0.58%)
Aug 30, 2024 55.25 55.48 54.81 55.33 207,905 +0.25(+0.45%)
Aug 29, 2024 54.82 55.22 54.25 55.08 248,680 +0.36(+0.66%)
Aug 28, 2024 53.76 54.96 53.49 54.72 272,669 +1.00(+1.86%)
Aug 27, 2024 53.69 54.10 53.37 53.72 158,448 -0.10(-0.19%)
Aug 26, 2024 53.97 54.07 53.61 53.82 276,439 +0.23(+0.43%)
Aug 23, 2024 54.39 54.70 53.06 53.59 456,908 -0.51(-0.94%)
Aug 22, 2024 54.17 54.44 53.88 54.10 205,262 -0.19(-0.35%)
Aug 21, 2024 54.72 54.72 54.19 54.29 153,954 -0.25(-0.46%)
Aug 20, 2024 54.77 54.88 54.29 54.54 193,059 -0.32(-0.58%)
Aug 19, 2024 54.34 54.95 54.04 54.86 233,151 +0.56(+1.03%)
Aug 16, 2024 53.85 54.35 53.60 54.30 727,630 +0.56(+1.04%)
Aug 15, 2024 53.78 54.07 53.49 53.74 238,459 +0.55(+1.03%)
Aug 14, 2024 52.60 53.38 52.29 53.19 281,273 +0.49(+0.93%)
Aug 13, 2024 52.67 53.04 52.30 52.70 270,718 +0.37(+0.71%)
Aug 12, 2024 52.47 52.53 51.61 52.33 221,133 -0.22(-0.42%)
Aug 09, 2024 53.08 53.08 51.84 52.55 234,173 -0.44(-0.83%)
Aug 08, 2024 53.20 53.64 52.84 52.99 260,056 -0.41(-0.76%)
Aug 07, 2024 52.77 53.59 52.58 53.40 216,804 +0.69(+1.30%)
Aug 06, 2024 52.77 53.71 52.49 52.71 392,892 -0.06(-0.11%)
Aug 05, 2024 54.00 54.02 52.19 52.77 322,906 -2.08(-3.79%)
Aug 02, 2024 53.28 54.86 53.28 54.85 301,496 +1.25(+2.34%)
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.