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 (%)
Jul 31, 2024 53.71 53.98 53.07 53.18 610,978 +0.14(+0.26%)
Jul 30, 2024 52.48 53.22 52.14 53.04 189,503 +0.81(+1.54%)
Jul 29, 2024 52.73 53.18 51.88 52.23 244,643 -0.41(-0.77%)
Jul 26, 2024 53.05 53.05 52.10 52.64 205,285 +0.07(+0.13%)
Jul 25, 2024 52.38 53.48 52.33 52.57 289,301 +0.53(+1.01%)
Jul 24, 2024 51.53 52.64 50.96 52.04 267,173 +0.68(+1.32%)
Jul 23, 2024 51.25 52.03 51.20 51.37 351,432 -0.09(-0.17%)
Jul 22, 2024 51.62 51.70 50.82 51.46 309,693 -0.05(-0.10%)
Jul 19, 2024 51.87 51.96 51.13 51.51 370,414 -0.38(-0.73%)
Jul 18, 2024 52.11 52.83 51.65 51.88 290,588 -0.69(-1.31%)
Jul 17, 2024 52.45 53.65 52.40 52.57 506,335 +0.20(+0.38%)
Jul 16, 2024 52.00 52.74 51.89 52.37 556,381 +0.99(+1.94%)
Jul 15, 2024 51.81 52.09 51.21 51.38 403,989 -0.43(-0.83%)
Jul 12, 2024 51.03 52.02 51.00 51.80 280,511 +1.03(+2.04%)
Jul 11, 2024 49.80 51.31 49.80 50.77 240,955 +1.57(+3.19%)
Jul 10, 2024 48.54 49.38 48.12 49.20 169,945 +0.85(+1.75%)
Jul 09, 2024 47.93 48.64 47.65 48.35 148,135 +0.25(+0.52%)
Jul 08, 2024 48.93 49.16 48.06 48.10 232,051 -0.60(-1.23%)
Jul 05, 2024 47.47 48.73 47.36 48.70 186,851 +1.12(+2.36%)
Jul 03, 2024 48.24 48.24 47.35 47.58 91,817 -0.49(-1.01%)
Jul 02, 2024 48.15 48.66 48.05 48.06 169,779 -0.05(-0.10%)
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.